[{"timestamp":1742391000000,"open":65.446,"high":65.646,"low":65.446,"close":65.646,"volume":0.1979999989271164},{"timestamp":1742391060000,"open":65.646,"high":65.647,"low":65.606,"close":65.607,"volume":0.23759999871253967},{"timestamp":1742391120000,"open":65.606,"high":65.827,"low":65.596,"close":65.826,"volume":0.15839999914169312},{"timestamp":1742391180000,"open":65.826,"high":65.827,"low":65.776,"close":65.776,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":65.776,"high":65.806,"low":65.676,"close":65.706,"volume":0.21119999885559082},{"timestamp":1742391300000,"open":65.707,"high":65.737,"low":65.706,"close":65.736,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":65.706,"high":65.707,"low":65.546,"close":65.556,"volume":0.16740000247955322},{"timestamp":1742391420000,"open":65.557,"high":65.726,"low":65.557,"close":65.716,"volume":0.1451999992132187},{"timestamp":1742391540000,"open":65.716,"high":65.727,"low":65.586,"close":65.587,"volume":0.12780000269412994},{"timestamp":1742391600000,"open":65.587,"high":65.687,"low":65.587,"close":65.677,"volume":0.08820000290870667},{"timestamp":1742391660000,"open":65.686,"high":65.707,"low":65.676,"close":65.677,"volume":0.1542000025510788},{"timestamp":1742391720000,"open":65.676,"high":65.697,"low":65.597,"close":65.656,"volume":0.1542000025510788},{"timestamp":1742391780000,"open":65.597,"high":65.606,"low":65.497,"close":65.577,"volume":0.2639999985694885},{"timestamp":1742391840000,"open":65.636,"high":65.667,"low":65.636,"close":65.636,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":65.636,"high":65.707,"low":65.636,"close":65.687,"volume":0.17159999907016754},{"timestamp":1742391960000,"open":65.756,"high":65.766,"low":65.686,"close":65.727,"volume":0.12780000269412994},{"timestamp":1742392020000,"open":65.677,"high":65.727,"low":65.676,"close":65.697,"volume":0.13199999928474426},{"timestamp":1742392080000,"open":65.687,"high":65.687,"low":65.666,"close":65.667,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":65.667,"high":65.697,"low":65.647,"close":65.647,"volume":0.1451999992132187},{"timestamp":1742392200000,"open":65.646,"high":65.646,"low":65.487,"close":65.527,"volume":0.3959999978542328},{"timestamp":1742392260000,"open":65.536,"high":65.626,"low":65.536,"close":65.626,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":65.627,"high":65.636,"low":65.596,"close":65.636,"volume":0.04859999939799309},{"timestamp":1742392380000,"open":65.637,"high":65.696,"low":65.636,"close":65.687,"volume":0.10559999942779541},{"timestamp":1742392440000,"open":65.697,"high":65.717,"low":65.697,"close":65.717,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":65.726,"high":65.866,"low":65.726,"close":65.866,"volume":0.13199999928474426},{"timestamp":1742392560000,"open":65.846,"high":65.866,"low":65.796,"close":65.796,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":65.796,"high":65.807,"low":65.766,"close":65.777,"volume":0.1979999989271164},{"timestamp":1742392680000,"open":65.776,"high":65.776,"low":65.746,"close":65.746,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":65.746,"high":65.786,"low":65.727,"close":65.766,"volume":0.1979999989271164},{"timestamp":1742392800000,"open":65.767,"high":65.797,"low":65.766,"close":65.776,"volume":0.2160000056028366},{"timestamp":1742392860000,"open":65.777,"high":65.787,"low":65.746,"close":65.747,"volume":0.14100000262260437},{"timestamp":1742392920000,"open":65.746,"high":65.797,"low":65.746,"close":65.766,"volume":0.1979999989271164},{"timestamp":1742392980000,"open":65.767,"high":65.777,"low":65.716,"close":65.717,"volume":0.2687999904155731},{"timestamp":1742393040000,"open":65.726,"high":65.767,"low":65.726,"close":65.756,"volume":0.17159999907016754},{"timestamp":1742393100000,"open":65.746,"high":65.806,"low":65.746,"close":65.786,"volume":0.1451999992132187},{"timestamp":1742393160000,"open":65.776,"high":65.776,"low":65.676,"close":65.677,"volume":0.18060000240802765},{"timestamp":1742393220000,"open":65.677,"high":65.696,"low":65.666,"close":65.666,"volume":0.1979999989271164},{"timestamp":1742393280000,"open":65.666,"high":65.697,"low":65.666,"close":65.676,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":65.706,"high":65.747,"low":65.696,"close":65.737,"volume":0.14100000262260437},{"timestamp":1742393400000,"open":65.736,"high":65.746,"low":65.706,"close":65.746,"volume":0.11460000276565552},{"timestamp":1742393460000,"open":65.706,"high":65.717,"low":65.706,"close":65.706,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":65.656,"high":65.667,"low":65.636,"close":65.657,"volume":0.1979999989271164},{"timestamp":1742393580000,"open":65.656,"high":65.657,"low":65.616,"close":65.617,"volume":0.2160000056028366},{"timestamp":1742393640000,"open":65.616,"high":65.637,"low":65.616,"close":65.616,"volume":0.11879999935626984},{"timestamp":1742393700000,"open":65.617,"high":65.646,"low":65.596,"close":65.596,"volume":0.1542000025510788},{"timestamp":1742393760000,"open":65.596,"high":65.606,"low":65.596,"close":65.606,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":65.616,"high":65.657,"low":65.616,"close":65.617,"volume":0.10559999942779541},{"timestamp":1742393880000,"open":65.616,"high":65.657,"low":65.616,"close":65.637,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":65.627,"high":65.677,"low":65.616,"close":65.677,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":65.656,"high":65.677,"low":65.646,"close":65.677,"volume":0.1451999992132187},{"timestamp":1742394060000,"open":65.676,"high":65.676,"low":65.646,"close":65.666,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":65.676,"high":65.676,"low":65.676,"close":65.676,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":65.676,"high":65.676,"low":65.666,"close":65.676,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":65.676,"high":65.697,"low":65.666,"close":65.686,"volume":0.14100000262260437},{"timestamp":1742394300000,"open":65.696,"high":65.717,"low":65.696,"close":65.717,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":65.696,"high":65.716,"low":65.696,"close":65.716,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":65.726,"high":65.766,"low":65.716,"close":65.766,"volume":0.16740000247955322},{"timestamp":1742394480000,"open":65.757,"high":65.757,"low":65.726,"close":65.756,"volume":0.12780000269412994},{"timestamp":1742394540000,"open":65.756,"high":65.786,"low":65.746,"close":65.766,"volume":0.1451999992132187},{"timestamp":1742394600000,"open":65.807,"high":65.807,"low":65.747,"close":65.787,"volume":0.14579999446868896},{"timestamp":1742394660000,"open":65.777,"high":65.777,"low":65.746,"close":65.747,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":65.726,"high":65.726,"low":65.697,"close":65.697,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":65.707,"high":65.707,"low":65.666,"close":65.666,"volume":0.12780000269412994},{"timestamp":1742394840000,"open":65.706,"high":65.707,"low":65.687,"close":65.687,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":65.687,"high":65.707,"low":65.687,"close":65.696,"volume":0.11460000276565552},{"timestamp":1742394960000,"open":65.717,"high":65.717,"low":65.656,"close":65.657,"volume":0.1451999992132187},{"timestamp":1742395020000,"open":65.656,"high":65.656,"low":65.636,"close":65.647,"volume":0.1451999992132187},{"timestamp":1742395080000,"open":65.647,"high":65.647,"low":65.637,"close":65.637,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":65.637,"high":65.637,"low":65.596,"close":65.597,"volume":0.15839999914169312},{"timestamp":1742395200000,"open":65.596,"high":65.616,"low":65.596,"close":65.596,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":65.597,"high":65.637,"low":65.587,"close":65.587,"volume":0.15839999914169312},{"timestamp":1742395320000,"open":65.587,"high":65.587,"low":65.546,"close":65.546,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":65.536,"high":65.577,"low":65.536,"close":65.536,"volume":0.17640000581741333},{"timestamp":1742395440000,"open":65.537,"high":65.556,"low":65.536,"close":65.537,"volume":0.10559999942779541},{"timestamp":1742395500000,"open":65.566,"high":65.607,"low":65.566,"close":65.606,"volume":0.12780000269412994},{"timestamp":1742395560000,"open":65.586,"high":65.587,"low":65.586,"close":65.586,"volume":0.1451999992132187},{"timestamp":1742395620000,"open":65.586,"high":65.586,"low":65.586,"close":65.586,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":65.587,"high":65.587,"low":65.566,"close":65.567,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":65.567,"high":65.577,"low":65.546,"close":65.577,"volume":0.18479999899864197},{"timestamp":1742395800000,"open":65.566,"high":65.577,"low":65.566,"close":65.567,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":65.567,"high":65.637,"low":65.567,"close":65.607,"volume":0.22439999878406525},{"timestamp":1742395920000,"open":65.607,"high":65.616,"low":65.606,"close":65.606,"volume":0.1451999992132187},{"timestamp":1742395980000,"open":65.606,"high":65.626,"low":65.606,"close":65.626,"volume":0.09239999949932098},{"timestamp":1742396040000,"open":65.606,"high":65.607,"low":65.586,"close":65.587,"volume":0.16740000247955322},{"timestamp":1742396100000,"open":65.577,"high":65.597,"low":65.576,"close":65.597,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":65.616,"high":65.627,"low":65.606,"close":65.606,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":65.606,"high":65.606,"low":65.566,"close":65.566,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":65.596,"high":65.617,"low":65.586,"close":65.597,"volume":0.11460000276565552},{"timestamp":1742396340000,"open":65.587,"high":65.597,"low":65.576,"close":65.597,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":65.597,"high":65.617,"low":65.566,"close":65.616,"volume":0.11460000276565552},{"timestamp":1742396460000,"open":65.617,"high":65.617,"low":65.576,"close":65.606,"volume":0.13199999928474426},{"timestamp":1742396520000,"open":65.606,"high":65.626,"low":65.606,"close":65.626,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":65.617,"high":65.617,"low":65.607,"close":65.607,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":65.606,"high":65.616,"low":65.586,"close":65.586,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":65.587,"high":65.587,"low":65.577,"close":65.577,"volume":0.08820000290870667},{"timestamp":1742396760000,"open":65.577,"high":65.577,"low":65.556,"close":65.556,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":65.557,"high":65.557,"low":65.536,"close":65.536,"volume":0.11879999935626984},{"timestamp":1742396880000,"open":65.526,"high":65.537,"low":65.526,"close":65.527,"volume":0.08820000290870667},{"timestamp":1742396940000,"open":65.496,"high":65.496,"low":65.486,"close":65.486,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":65.486,"high":65.507,"low":65.486,"close":65.497,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":65.486,"high":65.487,"low":65.446,"close":65.456,"volume":0.2070000022649765},{"timestamp":1742397120000,"open":65.447,"high":65.467,"low":65.386,"close":65.417,"volume":0.27720001339912415},{"timestamp":1742397180000,"open":65.416,"high":65.416,"low":65.347,"close":65.367,"volume":0.23759999871253967},{"timestamp":1742397240000,"open":65.366,"high":65.406,"low":65.356,"close":65.396,"volume":0.12780000269412994},{"timestamp":1742397300000,"open":65.377,"high":65.417,"low":65.376,"close":65.417,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":65.407,"high":65.407,"low":65.356,"close":65.356,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":65.357,"high":65.377,"low":65.356,"close":65.356,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":65.387,"high":65.387,"low":65.356,"close":65.356,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":65.356,"high":65.356,"low":65.327,"close":65.346,"volume":0.061799999326467514},{"timestamp":1742397600000,"open":65.317,"high":65.317,"low":65.316,"close":65.316,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":65.327,"high":65.397,"low":65.327,"close":65.397,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":65.356,"high":65.356,"low":65.356,"close":65.356,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":65.397,"high":65.406,"low":65.366,"close":65.397,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":65.387,"high":65.387,"low":65.337,"close":65.357,"volume":0.16740000247955322},{"timestamp":1742397960000,"open":65.367,"high":65.447,"low":65.366,"close":65.447,"volume":0.13199999928474426},{"timestamp":1742398020000,"open":65.416,"high":65.447,"low":65.336,"close":65.357,"volume":0.17159999907016754},{"timestamp":1742398080000,"open":65.396,"high":65.396,"low":65.367,"close":65.377,"volume":0.10559999942779541},{"timestamp":1742398140000,"open":65.406,"high":65.406,"low":65.366,"close":65.366,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":65.367,"high":65.377,"low":65.356,"close":65.367,"volume":0.12780000269412994},{"timestamp":1742398260000,"open":65.356,"high":65.377,"low":65.356,"close":65.357,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":65.367,"high":65.367,"low":65.367,"close":65.367,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":65.377,"high":65.437,"low":65.367,"close":65.437,"volume":0.17159999907016754},{"timestamp":1742398440000,"open":65.426,"high":65.426,"low":65.426,"close":65.426,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":65.427,"high":65.427,"low":65.407,"close":65.407,"volume":0.022199999541044235},{"timestamp":1742398560000,"open":65.406,"high":65.427,"low":65.406,"close":65.427,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":65.406,"high":65.406,"low":65.386,"close":65.386,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":65.407,"high":65.407,"low":65.386,"close":65.406,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":65.417,"high":65.437,"low":65.417,"close":65.426,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":65.426,"high":65.436,"low":65.426,"close":65.426,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":65.417,"high":65.447,"low":65.406,"close":65.447,"volume":0.1979999989271164},{"timestamp":1742398920000,"open":65.436,"high":65.436,"low":65.436,"close":65.436,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":65.436,"high":65.437,"low":65.416,"close":65.436,"volume":0.1451999992132187},{"timestamp":1742399040000,"open":65.427,"high":65.437,"low":65.366,"close":65.407,"volume":0.24660000205039978},{"timestamp":1742399100000,"open":65.417,"high":65.427,"low":65.406,"close":65.427,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":65.437,"high":65.447,"low":65.406,"close":65.437,"volume":0.1542000025510788},{"timestamp":1742399220000,"open":65.447,"high":65.516,"low":65.446,"close":65.516,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":65.506,"high":65.537,"low":65.506,"close":65.536,"volume":0.15839999914169312},{"timestamp":1742399340000,"open":65.556,"high":65.557,"low":65.556,"close":65.557,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":65.556,"high":65.557,"low":65.536,"close":65.536,"volume":0.12780000269412994},{"timestamp":1742399460000,"open":65.536,"high":65.537,"low":65.536,"close":65.537,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":65.546,"high":65.566,"low":65.536,"close":65.566,"volume":0.09239999949932098},{"timestamp":1742399580000,"open":65.546,"high":65.577,"low":65.546,"close":65.567,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":65.586,"high":65.597,"low":65.517,"close":65.517,"volume":0.1451999992132187},{"timestamp":1742399700000,"open":65.507,"high":65.507,"low":65.477,"close":65.487,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":65.487,"high":65.487,"low":65.436,"close":65.436,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":65.437,"high":65.477,"low":65.437,"close":65.477,"volume":0.09239999949932098},{"timestamp":1742399880000,"open":65.475,"high":65.477,"low":65.447,"close":65.477,"volume":0.07500000298023224},{"timestamp":1742399940000,"open":65.467,"high":65.507,"low":65.466,"close":65.497,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":65.497,"high":65.536,"low":65.496,"close":65.536,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":65.547,"high":65.547,"low":65.546,"close":65.546,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":65.557,"high":65.557,"low":65.546,"close":65.556,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":65.606,"high":65.617,"low":65.576,"close":65.607,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":65.606,"high":65.627,"low":65.606,"close":65.616,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":65.617,"high":65.617,"low":65.617,"close":65.617,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":65.607,"high":65.627,"low":65.596,"close":65.626,"volume":0.17159999907016754},{"timestamp":1742400480000,"open":65.626,"high":65.636,"low":65.626,"close":65.626,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":65.626,"high":65.627,"low":65.606,"close":65.616,"volume":0.17159999907016754},{"timestamp":1742400600000,"open":65.606,"high":65.626,"low":65.606,"close":65.616,"volume":0.10140000283718109},{"timestamp":1742400660000,"open":65.616,"high":65.627,"low":65.616,"close":65.616,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":65.627,"high":65.627,"low":65.616,"close":65.626,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":65.636,"high":65.636,"low":65.627,"close":65.627,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":65.627,"high":65.627,"low":65.596,"close":65.596,"volume":0.16740000247955322},{"timestamp":1742400900000,"open":65.607,"high":65.617,"low":65.597,"close":65.607,"volume":0.10140000283718109},{"timestamp":1742400960000,"open":65.607,"high":65.607,"low":65.587,"close":65.587,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":65.587,"high":65.587,"low":65.587,"close":65.587,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":65.586,"high":65.627,"low":65.586,"close":65.617,"volume":0.10140000283718109},{"timestamp":1742401140000,"open":65.617,"high":65.626,"low":65.616,"close":65.616,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":65.616,"high":65.616,"low":65.616,"close":65.616,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":65.617,"high":65.627,"low":65.596,"close":65.616,"volume":0.11879999935626984},{"timestamp":1742401320000,"open":65.616,"high":65.617,"low":65.607,"close":65.617,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":65.626,"high":65.627,"low":65.596,"close":65.606,"volume":0.1451999992132187},{"timestamp":1742401440000,"open":65.606,"high":65.607,"low":65.606,"close":65.607,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":65.596,"high":65.596,"low":65.546,"close":65.566,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":65.566,"high":65.566,"low":65.566,"close":65.566,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":65.567,"high":65.567,"low":65.546,"close":65.546,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":65.536,"high":65.577,"low":65.536,"close":65.566,"volume":0.17159999907016754},{"timestamp":1742401740000,"open":65.567,"high":65.596,"low":65.567,"close":65.576,"volume":0.1979999989271164},{"timestamp":1742401800000,"open":65.606,"high":65.617,"low":65.576,"close":65.577,"volume":0.17159999907016754},{"timestamp":1742401860000,"open":65.587,"high":65.596,"low":65.567,"close":65.576,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":65.577,"high":65.586,"low":65.576,"close":65.576,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":65.586,"high":65.586,"low":65.586,"close":65.586,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":65.586,"high":65.606,"low":65.566,"close":65.596,"volume":0.20280000567436218},{"timestamp":1742402100000,"open":65.587,"high":65.606,"low":65.587,"close":65.606,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":65.617,"high":65.617,"low":65.587,"close":65.617,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":65.587,"high":65.636,"low":65.587,"close":65.626,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":65.636,"high":65.636,"low":65.627,"close":65.627,"volume":0.07500000298023224},{"timestamp":1742402400000,"open":65.626,"high":65.627,"low":65.607,"close":65.627,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":65.636,"high":65.637,"low":65.626,"close":65.637,"volume":0.22439999878406525},{"timestamp":1742402520000,"open":65.636,"high":65.637,"low":65.636,"close":65.637,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":65.636,"high":65.637,"low":65.636,"close":65.636,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":65.627,"high":65.637,"low":65.626,"close":65.637,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":65.636,"high":65.637,"low":65.636,"close":65.636,"volume":0.10559999942779541},{"timestamp":1742402820000,"open":65.626,"high":65.637,"low":65.626,"close":65.626,"volume":0.1451999992132187},{"timestamp":1742402880000,"open":65.626,"high":65.626,"low":65.626,"close":65.626,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":65.636,"high":65.636,"low":65.616,"close":65.617,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":65.616,"high":65.626,"low":65.616,"close":65.616,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":65.607,"high":65.607,"low":65.586,"close":65.596,"volume":0.22439999878406525},{"timestamp":1742403120000,"open":65.617,"high":65.617,"low":65.596,"close":65.617,"volume":0.1451999992132187},{"timestamp":1742403180000,"open":65.606,"high":65.617,"low":65.606,"close":65.617,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":65.596,"high":65.607,"low":65.586,"close":65.607,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":65.586,"high":65.596,"low":65.576,"close":65.576,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":65.576,"high":65.576,"low":65.556,"close":65.556,"volume":0.11460000276565552},{"timestamp":1742403420000,"open":65.537,"high":65.547,"low":65.536,"close":65.537,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":65.546,"high":65.546,"low":65.546,"close":65.546,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":65.537,"high":65.567,"low":65.536,"close":65.557,"volume":0.17159999907016754},{"timestamp":1742403600000,"open":65.567,"high":65.606,"low":65.557,"close":65.596,"volume":0.1542000025510788},{"timestamp":1742403660000,"open":65.596,"high":65.597,"low":65.567,"close":65.567,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":65.566,"high":65.567,"low":65.547,"close":65.547,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":65.546,"high":65.577,"low":65.546,"close":65.556,"volume":0.14100000262260437},{"timestamp":1742403840000,"open":65.567,"high":65.576,"low":65.546,"close":65.546,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":65.546,"high":65.547,"low":65.546,"close":65.547,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":65.537,"high":65.567,"low":65.536,"close":65.567,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":65.577,"high":65.577,"low":65.566,"close":65.566,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":65.566,"high":65.566,"low":65.547,"close":65.547,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":65.547,"high":65.547,"low":65.516,"close":65.546,"volume":0.12359999865293503},{"timestamp":1742404200000,"open":65.536,"high":65.547,"low":65.516,"close":65.517,"volume":0.09239999949932098},{"timestamp":1742404260000,"open":65.516,"high":65.527,"low":65.496,"close":65.506,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":65.516,"high":65.516,"low":65.506,"close":65.506,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":65.496,"high":65.516,"low":65.496,"close":65.497,"volume":0.1451999992132187},{"timestamp":1742404440000,"open":65.506,"high":65.537,"low":65.496,"close":65.527,"volume":0.15839999914169312},{"timestamp":1742404500000,"open":65.537,"high":65.537,"low":65.496,"close":65.496,"volume":0.15000000596046448},{"timestamp":1742404560000,"open":65.507,"high":65.507,"low":65.507,"close":65.507,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":65.517,"high":65.527,"low":65.517,"close":65.527,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":65.537,"high":65.577,"low":65.537,"close":65.576,"volume":0.10559999942779541},{"timestamp":1742404800000,"open":65.577,"high":65.597,"low":65.577,"close":65.587,"volume":0.07919999957084656},{"timestamp":1742404860000,"open":65.587,"high":65.587,"low":65.576,"close":65.587,"volume":0.04859999939799309},{"timestamp":1742404980000,"open":65.586,"high":65.607,"low":65.586,"close":65.607,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":65.607,"high":65.617,"low":65.606,"close":65.617,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":65.607,"high":65.607,"low":65.597,"close":65.607,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":65.606,"high":65.607,"low":65.597,"close":65.606,"volume":0.04859999939799309},{"timestamp":1742405220000,"open":65.606,"high":65.607,"low":65.606,"close":65.607,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":65.596,"high":65.596,"low":65.586,"close":65.586,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":65.577,"high":65.577,"low":65.546,"close":65.566,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":65.567,"high":65.567,"low":65.546,"close":65.556,"volume":0.07500000298023224},{"timestamp":1742405460000,"open":65.546,"high":65.556,"low":65.517,"close":65.517,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":65.516,"high":65.517,"low":65.506,"close":65.506,"volume":0.13199999928474426},{"timestamp":1742405580000,"open":65.506,"high":65.506,"low":65.466,"close":65.477,"volume":0.17159999907016754},{"timestamp":1742405640000,"open":65.447,"high":65.456,"low":65.426,"close":65.426,"volume":0.17159999907016754},{"timestamp":1742405700000,"open":65.447,"high":65.477,"low":65.447,"close":65.477,"volume":0.10140000283718109},{"timestamp":1742405760000,"open":65.477,"high":65.517,"low":65.477,"close":65.517,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":65.516,"high":65.546,"low":65.516,"close":65.546,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":65.547,"high":65.556,"low":65.547,"close":65.547,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":65.567,"high":65.567,"low":65.556,"close":65.557,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":65.536,"high":65.537,"low":65.536,"close":65.537,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":65.536,"high":65.536,"low":65.506,"close":65.506,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":65.497,"high":65.517,"low":65.496,"close":65.496,"volume":0.061799999326467514},{"timestamp":1742406240000,"open":65.486,"high":65.497,"low":65.477,"close":65.477,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":65.477,"high":65.477,"low":65.366,"close":65.376,"volume":0.44519999623298645},{"timestamp":1742406360000,"open":65.367,"high":65.386,"low":65.347,"close":65.376,"volume":0.16740000247955322},{"timestamp":1742406420000,"open":65.376,"high":65.406,"low":65.346,"close":65.397,"volume":0.3084000051021576},{"timestamp":1742406480000,"open":65.396,"high":65.397,"low":65.336,"close":65.336,"volume":0.28619998693466187},{"timestamp":1742406540000,"open":65.336,"high":65.367,"low":65.336,"close":65.366,"volume":0.4620000123977661},{"timestamp":1742406600000,"open":65.366,"high":65.367,"low":65.366,"close":65.367,"volume":0.10559999942779541},{"timestamp":1742406660000,"open":65.367,"high":65.397,"low":65.367,"close":65.397,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":65.387,"high":65.387,"low":65.366,"close":65.386,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":65.417,"high":65.457,"low":65.407,"close":65.407,"volume":0.2508000135421753},{"timestamp":1742406840000,"open":65.417,"high":65.427,"low":65.406,"close":65.426,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":65.436,"high":65.436,"low":65.436,"close":65.436,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":65.447,"high":65.457,"low":65.436,"close":65.457,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":65.467,"high":65.526,"low":65.456,"close":65.506,"volume":0.3564000129699707},{"timestamp":1742407080000,"open":65.507,"high":65.507,"low":65.486,"close":65.487,"volume":0.23340000212192535},{"timestamp":1742407140000,"open":65.497,"high":65.497,"low":65.437,"close":65.437,"volume":0.16740000247955322},{"timestamp":1742407200000,"open":65.437,"high":65.487,"low":65.367,"close":65.466,"volume":0.5123999714851379},{"timestamp":1742407260000,"open":65.466,"high":65.487,"low":65.406,"close":65.457,"volume":0.30000001192092896},{"timestamp":1742407320000,"open":65.456,"high":65.577,"low":65.456,"close":65.576,"volume":0.2639999985694885},{"timestamp":1742407380000,"open":65.577,"high":65.597,"low":65.567,"close":65.576,"volume":0.2687999904155731},{"timestamp":1742407440000,"open":65.576,"high":65.617,"low":65.576,"close":65.607,"volume":0.11879999935626984},{"timestamp":1742407500000,"open":65.607,"high":65.607,"low":65.566,"close":65.567,"volume":0.1542000025510788},{"timestamp":1742407560000,"open":65.567,"high":65.587,"low":65.546,"close":65.557,"volume":0.13680000603199005},{"timestamp":1742407620000,"open":65.566,"high":65.577,"low":65.556,"close":65.577,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":65.577,"high":65.577,"low":65.577,"close":65.577,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":65.576,"high":65.627,"low":65.576,"close":65.596,"volume":0.16740000247955322},{"timestamp":1742407800000,"open":65.596,"high":65.607,"low":65.586,"close":65.587,"volume":0.31679999828338623},{"timestamp":1742407860000,"open":65.586,"high":65.607,"low":65.586,"close":65.607,"volume":0.11879999935626984},{"timestamp":1742407920000,"open":65.587,"high":65.607,"low":65.587,"close":65.597,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":65.607,"high":65.607,"low":65.576,"close":65.577,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":65.577,"high":65.587,"low":65.556,"close":65.556,"volume":0.16740000247955322},{"timestamp":1742408100000,"open":65.557,"high":65.587,"low":65.556,"close":65.586,"volume":0.1451999992132187},{"timestamp":1742408160000,"open":65.597,"high":65.597,"low":65.556,"close":65.556,"volume":0.061799999326467514},{"timestamp":1742408220000,"open":65.556,"high":65.567,"low":65.556,"close":65.567,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":65.577,"high":65.577,"low":65.546,"close":65.567,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":65.566,"high":65.566,"low":65.517,"close":65.557,"volume":0.16740000247955322},{"timestamp":1742408400000,"open":65.557,"high":65.557,"low":65.537,"close":65.547,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":65.547,"high":65.577,"low":65.546,"close":65.566,"volume":0.11879999935626984},{"timestamp":1742408520000,"open":65.566,"high":65.577,"low":65.546,"close":65.577,"volume":0.11460000276565552},{"timestamp":1742408580000,"open":65.587,"high":65.587,"low":65.556,"close":65.557,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":65.576,"high":65.576,"low":65.546,"close":65.546,"volume":0.08399999886751175},{"timestamp":1742408700000,"open":65.546,"high":65.557,"low":65.526,"close":65.537,"volume":0.2070000022649765},{"timestamp":1742408760000,"open":65.537,"high":65.537,"low":65.506,"close":65.537,"volume":0.28200000524520874},{"timestamp":1742408820000,"open":65.537,"high":65.537,"low":65.496,"close":65.497,"volume":0.17159999907016754},{"timestamp":1742408880000,"open":65.496,"high":65.496,"low":65.456,"close":65.477,"volume":0.17640000581741333},{"timestamp":1742408940000,"open":65.467,"high":65.477,"low":65.446,"close":65.446,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":65.457,"high":65.487,"low":65.457,"close":65.487,"volume":0.10559999942779541},{"timestamp":1742409060000,"open":65.486,"high":65.517,"low":65.486,"close":65.497,"volume":0.12780000269412994},{"timestamp":1742409120000,"open":65.487,"high":65.517,"low":65.477,"close":65.516,"volume":0.18479999899864197},{"timestamp":1742409180000,"open":65.516,"high":65.546,"low":65.516,"close":65.516,"volume":0.2556000053882599},{"timestamp":1742409240000,"open":65.516,"high":65.517,"low":65.496,"close":65.506,"volume":0.16740000247955322},{"timestamp":1742409300000,"open":65.507,"high":65.537,"low":65.507,"close":65.516,"volume":0.15839999914169312},{"timestamp":1742409360000,"open":65.517,"high":65.557,"low":65.507,"close":65.507,"volume":0.17640000581741333},{"timestamp":1742409420000,"open":65.517,"high":65.536,"low":65.517,"close":65.527,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":65.506,"high":65.517,"low":65.486,"close":65.486,"volume":0.18060000240802765},{"timestamp":1742409540000,"open":65.486,"high":65.496,"low":65.466,"close":65.496,"volume":0.1451999992132187},{"timestamp":1742409600000,"open":65.497,"high":65.537,"low":65.496,"close":65.537,"volume":0.11879999935626984},{"timestamp":1742409660000,"open":65.537,"high":65.547,"low":65.536,"close":65.537,"volume":0.04859999939799309},{"timestamp":1742409720000,"open":65.546,"high":65.556,"low":65.516,"close":65.527,"volume":0.24660000205039978},{"timestamp":1742409780000,"open":65.526,"high":65.566,"low":65.516,"close":65.566,"volume":0.21119999885559082},{"timestamp":1742409840000,"open":65.566,"high":65.617,"low":65.566,"close":65.617,"volume":0.15839999914169312},{"timestamp":1742409900000,"open":65.617,"high":65.617,"low":65.586,"close":65.586,"volume":0.2513999938964844},{"timestamp":1742409960000,"open":65.587,"high":65.587,"low":65.557,"close":65.557,"volume":0.11460000276565552},{"timestamp":1742410020000,"open":65.556,"high":65.556,"low":65.516,"close":65.516,"volume":0.16740000247955322},{"timestamp":1742410080000,"open":65.517,"high":65.557,"low":65.516,"close":65.557,"volume":0.1451999992132187},{"timestamp":1742410140000,"open":65.556,"high":65.587,"low":65.556,"close":65.556,"volume":0.259799987077713},{"timestamp":1742410200000,"open":65.567,"high":65.567,"low":65.516,"close":65.536,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":65.537,"high":65.567,"low":65.537,"close":65.556,"volume":0.11879999935626984},{"timestamp":1742410320000,"open":65.576,"high":65.607,"low":65.546,"close":65.586,"volume":0.47099998593330383},{"timestamp":1742410380000,"open":65.587,"high":65.617,"low":65.586,"close":65.586,"volume":0.4410000145435333},{"timestamp":1742410440000,"open":65.606,"high":65.606,"low":65.536,"close":65.566,"volume":0.28619998693466187},{"timestamp":1742410500000,"open":65.537,"high":65.577,"low":65.536,"close":65.567,"volume":0.18479999899864197},{"timestamp":1742410560000,"open":65.587,"high":65.597,"low":65.576,"close":65.587,"volume":0.1451999992132187},{"timestamp":1742410620000,"open":65.587,"high":65.597,"low":65.576,"close":65.577,"volume":0.24660000205039978},{"timestamp":1742410680000,"open":65.577,"high":65.577,"low":65.546,"close":65.556,"volume":0.1542000025510788},{"timestamp":1742410740000,"open":65.556,"high":65.557,"low":65.536,"close":65.546,"volume":0.3431999981403351},{"timestamp":1742410800000,"open":65.536,"high":65.546,"low":65.506,"close":65.526,"volume":0.444599986076355},{"timestamp":1742410860000,"open":65.516,"high":65.537,"low":65.506,"close":65.506,"volume":0.22920000553131104},{"timestamp":1742410920000,"open":65.497,"high":65.497,"low":65.466,"close":65.486,"volume":0.3125999867916107},{"timestamp":1742410980000,"open":65.477,"high":65.527,"low":65.476,"close":65.526,"volume":0.21119999885559082},{"timestamp":1742411040000,"open":65.536,"high":65.577,"low":65.536,"close":65.576,"volume":0.1451999992132187},{"timestamp":1742411100000,"open":65.577,"high":65.587,"low":65.576,"close":65.587,"volume":0.17159999907016754},{"timestamp":1742411160000,"open":65.586,"high":65.607,"low":65.566,"close":65.567,"volume":0.17159999907016754},{"timestamp":1742411220000,"open":65.576,"high":65.597,"low":65.567,"close":65.597,"volume":0.2508000135421753},{"timestamp":1742411280000,"open":65.596,"high":65.597,"low":65.566,"close":65.577,"volume":0.27720001339912415},{"timestamp":1742411340000,"open":65.577,"high":65.597,"low":65.546,"close":65.586,"volume":0.4007999897003174},{"timestamp":1742411400000,"open":65.586,"high":65.617,"low":65.586,"close":65.606,"volume":0.27300000190734863},{"timestamp":1742411460000,"open":65.596,"high":65.607,"low":65.576,"close":65.576,"volume":0.08399999886751175},{"timestamp":1742411520000,"open":65.577,"high":65.587,"low":65.556,"close":65.587,"volume":0.38760000467300415},{"timestamp":1742411580000,"open":65.586,"high":65.586,"low":65.556,"close":65.567,"volume":0.1103999987244606},{"timestamp":1742411640000,"open":65.567,"high":65.587,"low":65.566,"close":65.577,"volume":0.12780000269412994},{"timestamp":1742411700000,"open":65.577,"high":65.577,"low":65.536,"close":65.537,"volume":0.28200000524520874},{"timestamp":1742411760000,"open":65.547,"high":65.566,"low":65.506,"close":65.506,"volume":0.259799987077713},{"timestamp":1742411820000,"open":65.507,"high":65.516,"low":65.476,"close":65.496,"volume":0.20280000567436218},{"timestamp":1742411880000,"open":65.506,"high":65.567,"low":65.486,"close":65.547,"volume":0.24660000205039978},{"timestamp":1742411940000,"open":65.547,"high":65.587,"low":65.547,"close":65.577,"volume":0.10559999942779541},{"timestamp":1742412000000,"open":65.586,"high":65.586,"low":65.537,"close":65.537,"volume":0.07980000227689743},{"timestamp":1742412060000,"open":65.537,"high":65.547,"low":65.536,"close":65.547,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":65.546,"high":65.566,"low":65.546,"close":65.566,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":65.566,"high":65.567,"low":65.536,"close":65.546,"volume":0.49320000410079956},{"timestamp":1742412240000,"open":65.546,"high":65.556,"low":65.537,"close":65.546,"volume":0.22020000219345093},{"timestamp":1742412300000,"open":65.547,"high":65.607,"low":65.547,"close":65.586,"volume":0.1451999992132187},{"timestamp":1742412360000,"open":65.587,"high":65.587,"low":65.576,"close":65.576,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":65.567,"high":65.607,"low":65.566,"close":65.597,"volume":0.37439998984336853},{"timestamp":1742412480000,"open":65.606,"high":65.627,"low":65.586,"close":65.606,"volume":0.33059999346733093},{"timestamp":1742412540000,"open":65.607,"high":65.627,"low":65.586,"close":65.617,"volume":0.16740000247955322},{"timestamp":1742412600000,"open":65.616,"high":65.627,"low":65.606,"close":65.616,"volume":0.3431999981403351},{"timestamp":1742412660000,"open":65.616,"high":65.627,"low":65.536,"close":65.557,"volume":0.20759999752044678},{"timestamp":1742412720000,"open":65.566,"high":65.607,"low":65.566,"close":65.607,"volume":0.21119999885559082},{"timestamp":1742412780000,"open":65.617,"high":65.636,"low":65.616,"close":65.616,"volume":0.11879999935626984},{"timestamp":1742412840000,"open":65.627,"high":65.637,"low":65.616,"close":65.617,"volume":0.31679999828338623},{"timestamp":1742412900000,"open":65.616,"high":65.637,"low":65.606,"close":65.606,"volume":0.31679999828338623},{"timestamp":1742412960000,"open":65.607,"high":65.617,"low":65.586,"close":65.586,"volume":0.1632000058889389},{"timestamp":1742413020000,"open":65.587,"high":65.627,"low":65.587,"close":65.626,"volume":0.1451999992132187},{"timestamp":1742413080000,"open":65.627,"high":65.627,"low":65.606,"close":65.606,"volume":0.3917999863624573},{"timestamp":1742413140000,"open":65.607,"high":65.607,"low":65.556,"close":65.556,"volume":0.3125999867916107},{"timestamp":1742413200000,"open":65.557,"high":65.576,"low":65.526,"close":65.576,"volume":0.26460000872612},{"timestamp":1742413260000,"open":65.586,"high":65.617,"low":65.576,"close":65.597,"volume":0.5016000270843506},{"timestamp":1742413320000,"open":65.596,"high":65.616,"low":65.577,"close":65.577,"volume":0.1589999943971634},{"timestamp":1742413380000,"open":65.577,"high":65.617,"low":65.576,"close":65.577,"volume":0.2639999985694885},{"timestamp":1742413440000,"open":65.596,"high":65.616,"low":65.596,"close":65.596,"volume":0.11879999935626984},{"timestamp":1742413500000,"open":65.596,"high":65.637,"low":65.596,"close":65.627,"volume":0.18479999899864197},{"timestamp":1742413560000,"open":65.627,"high":65.627,"low":65.577,"close":65.606,"volume":0.17640000581741333},{"timestamp":1742413620000,"open":65.607,"high":65.607,"low":65.567,"close":65.597,"volume":0.3479999899864197},{"timestamp":1742413680000,"open":65.606,"high":65.627,"low":65.606,"close":65.626,"volume":0.18479999899864197},{"timestamp":1742413740000,"open":65.626,"high":65.637,"low":65.576,"close":65.577,"volume":0.19380000233650208},{"timestamp":1742413800000,"open":65.536,"high":65.537,"low":65.406,"close":65.416,"volume":0.6881999969482422},{"timestamp":1742413860000,"open":65.417,"high":65.457,"low":65.396,"close":65.456,"volume":0.532800018787384},{"timestamp":1742413920000,"open":65.446,"high":65.507,"low":65.446,"close":65.456,"volume":0.3479999899864197},{"timestamp":1742413980000,"open":65.456,"high":65.497,"low":65.426,"close":65.447,"volume":0.4668000042438507},{"timestamp":1742414040000,"open":65.446,"high":65.496,"low":65.386,"close":65.476,"volume":0.524399995803833},{"timestamp":1742414100000,"open":65.496,"high":65.547,"low":65.426,"close":65.426,"volume":0.49799999594688416},{"timestamp":1742414160000,"open":65.427,"high":65.486,"low":65.407,"close":65.457,"volume":0.5105999708175659},{"timestamp":1742414220000,"open":65.447,"high":65.457,"low":65.387,"close":65.427,"volume":0.8718000054359436},{"timestamp":1742414280000,"open":65.427,"high":65.447,"low":65.387,"close":65.446,"volume":0.5591999888420105},{"timestamp":1742414340000,"open":65.446,"high":65.486,"low":65.386,"close":65.466,"volume":0.7932000160217285}]