{"candles":[{"time":1715873400000,"open":"65830","high":"65930","low":"65712","close":"65772","volume":"125.4669"},{"time":1715874300000,"open":"65772","high":"65952","low":"65690","close":"65856","volume":"74.8495"},{"time":1715875200000,"open":"65856","high":"65861","low":"65721","close":"65734","volume":"76.3924"},{"time":1715876100000,"open":"65734","high":"65734","low":"65433","close":"65476","volume":"319.7678"},{"time":1715877000000,"open":"65476","high":"65476","low":"65162","close":"65385","volume":"563.731300000004"},{"time":1715877900000,"open":"65385","high":"65402","low":"65105","close":"65151","volume":"219.4938000000003"},{"time":1715878800000,"open":"65151","high":"65410","low":"65094","close":"65297","volume":"186.5542"},{"time":1715879700000,"open":"65297","high":"65309","low":"64649","close":"64720","volume":"450.409100000001"},{"time":1715880600000,"open":"64720","high":"64924","low":"64607","close":"64735","volume":"316.3959000000003"},{"time":1715881500000,"open":"64735","high":"65112","low":"64659","close":"65018","volume":"284.3657000000001"},{"time":1715882400000,"open":"65018","high":"65223","low":"64890","close":"65049","volume":"246.9495"},{"time":1715883300000,"open":"65049","high":"65055","low":"64843","close":"64898","volume":"181.0806000000001"},{"time":1715884200000,"open":"64898","high":"65135","low":"64843","close":"65132","volume":"128.731"},{"time":1715885100000,"open":"65132","high":"65240","low":"65040","close":"65157","volume":"265.7569000000001"},{"time":1715886000000,"open":"65157","high":"65409","low":"65120","close":"65341","volume":"320.5763000000003"},{"time":1715886900000,"open":"65341","high":"65589","low":"65267","close":"65569","volume":"203.0636000000002"},{"time":1715887800000,"open":"65569","high":"65641","low":"65200","close":"65218","volume":"349.3525000000002"},{"time":1715888700000,"open":"65218","high":"65344","low":"65139","close":"65201","volume":"269.4277"},{"time":1715889600000,"open":"65201","high":"65312","low":"65086","close":"65121","volume":"145.9867"},{"time":1715890500000,"open":"65121","high":"65177","low":"65041","close":"65163","volume":"87.9048999999999"},{"time":1715891400000,"open":"65163","high":"65290","low":"65090","close":"65282","volume":"120.6253"},{"time":1715892300000,"open":"65282","high":"65303","low":"65218","close":"65298","volume":"97.8833"},{"time":1715893200000,"open":"65298","high":"65450","low":"65298","close":"65403","volume":"152.9128999999999"},{"time":1715894100000,"open":"65403","high":"65468","low":"65285","close":"65293","volume":"155.0626999999998"},{"time":1715895000000,"open":"65293","high":"65540","low":"65266","close":"65512","volume":"158.4967999999998"},{"time":1715895900000,"open":"65512","high":"65538","low":"65427","close":"65507","volume":"112.2151999999999"},{"time":1715896800000,"open":"65507","high":"65526","low":"65172","close":"65180","volume":"236.8531999999999"},{"time":1715897700000,"open":"65180","high":"65284","low":"65175","close":"65276","volume":"100.4414999999999"},{"time":1715898600000,"open":"65276","high":"65483","low":"65217","close":"65469","volume":"136.9889"},{"time":1715899500000,"open":"65469","high":"65500","low":"65368","close":"65439","volume":"321.7909999999999"},{"time":1715900400000,"open":"65439","high":"65456","low":"65295","close":"65328","volume":"74.6585"},{"time":1715901300000,"open":"65328","high":"65328","low":"65219","close":"65298","volume":"85.3119"},{"time":1715902200000,"open":"65298","high":"65327","low":"65241","close":"65326","volume":"46.7002"},{"time":1715903100000,"open":"65326","high":"65338","low":"65202","close":"65255","volume":"55.6148"},{"time":1715904000000,"open":"65255","high":"65394","low":"65255","close":"65367","volume":"48.7199"},{"time":1715904900000,"open":"65367","high":"65477","low":"65367","close":"65448","volume":"88.2277"},{"time":1715905800000,"open":"65448","high":"65454","low":"65279","close":"65326","volume":"50.9235"},{"time":1715906700000,"open":"65326","high":"65537","low":"65314","close":"65525","volume":"54.2966"},{"time":1715907600000,"open":"65525","high":"65535","low":"65280","close":"65292","volume":"132.9417"},{"time":1715908500000,"open":"65292","high":"65296","low":"65109","close":"65218","volume":"112.2349999999999"},{"time":1715909400000,"open":"65218","high":"65409","low":"65218","close":"65400","volume":"163.7391"},{"time":1715910300000,"open":"65400","high":"65432","low":"65335","close":"65356","volume":"92.4954"},{"time":1715911200000,"open":"65356","high":"65396","low":"65198","close":"65202","volume":"173.2974"},{"time":1715912100000,"open":"65202","high":"65288","low":"65193","close":"65271","volume":"127.0339"},{"time":1715913000000,"open":"65271","high":"65492","low":"65238","close":"65492","volume":"98.749"},{"time":1715913900000,"open":"65492","high":"65492","low":"65375","close":"65405","volume":"106.9232"},{"time":1715914800000,"open":"65405","high":"65480","low":"65373","close":"65415","volume":"42.3975"},{"time":1715915700000,"open":"65415","high":"65683","low":"65369","close":"65677","volume":"136.2948"},{"time":1715916600000,"open":"65677","high":"65975","low":"65527","close":"65860","volume":"284.5488"},{"time":1715917500000,"open":"65860","high":"65860","low":"65613","close":"65620","volume":"182.0062999999999"},{"time":1715918400000,"open":"65620","high":"65673","low":"65591","close":"65626","volume":"156.8241"},{"time":1715919300000,"open":"65626","high":"65648","low":"65544","close":"65550","volume":"92.2811"},{"time":1715920200000,"open":"65550","high":"65596","low":"65471","close":"65525","volume":"74.5691"},{"time":1715921100000,"open":"65525","high":"65535","low":"65396","close":"65483","volume":"58.8981"},{"time":1715922000000,"open":"65483","high":"65581","low":"65461","close":"65580","volume":"28.5524"},{"time":1715922900000,"open":"65580","high":"65580","low":"65491","close":"65492","volume":"13.06880000000001"},{"time":1715923800000,"open":"65492","high":"65695","low":"65475","close":"65695","volume":"47.9755"},{"time":1715924700000,"open":"65695","high":"65761","low":"65586","close":"65751","volume":"64.0805"},{"time":1715925600000,"open":"65751","high":"65767","low":"65628","close":"65692","volume":"98.8182000000002"},{"time":1715926500000,"open":"65692","high":"65756","low":"65634","close":"65748","volume":"222.5995999999999"},{"time":1715927400000,"open":"65748","high":"65915","low":"65739","close":"65902","volume":"173.8824"},{"time":1715928300000,"open":"65902","high":"66230","low":"65876","close":"66012","volume":"411.7715999999994"},{"time":1715929200000,"open":"66012","high":"66413","low":"66012","close":"66381","volume":"471.936499999999"},{"time":1715930100000,"open":"66381","high":"66593","low":"66347","close":"66413","volume":"388.2417000000001"},{"time":1715931000000,"open":"66413","high":"66413","low":"66169","close":"66315","volume":"197.7635999999999"},{"time":1715931900000,"open":"66315","high":"66527","low":"66168","close":"66472","volume":"220.8612999999998"},{"time":1715932800000,"open":"66472","high":"66547","low":"66250","close":"66398","volume":"127.6640999999998"},{"time":1715933700000,"open":"66398","high":"66493","low":"66237","close":"66257","volume":"170.6802999999999"},{"time":1715934600000,"open":"66257","high":"66257","low":"66115","close":"66177","volume":"268.7912999999998"},{"time":1715935500000,"open":"66177","high":"66266","low":"66139","close":"66224","volume":"74.3684"},{"time":1715936400000,"open":"66224","high":"66338","low":"66142","close":"66321","volume":"44.86540000000001"},{"time":1715937300000,"open":"66321","high":"66370","low":"66207","close":"66274","volume":"45.81"},{"time":1715938200000,"open":"66274","high":"66417","low":"66261","close":"66338","volume":"33.17830000000001"},{"time":1715939100000,"open":"66338","high":"66459","low":"66333","close":"66411","volume":"35.1651"},{"time":1715940000000,"open":"66411","high":"66428","low":"66248","close":"66335","volume":"32.39210000000001"},{"time":1715940900000,"open":"66335","high":"66493","low":"66305","close":"66489","volume":"33.54369999999999"},{"time":1715941800000,"open":"66489","high":"66516","low":"66365","close":"66428","volume":"90.8519"},{"time":1715942700000,"open":"66428","high":"66614","low":"66416","close":"66552","volume":"82.0258"},{"time":1715943600000,"open":"66552","high":"66628","low":"66256","close":"66293","volume":"125.9181999999998"},{"time":1715944500000,"open":"66293","high":"66405","low":"66252","close":"66347","volume":"55.505"},{"time":1715945400000,"open":"66347","high":"66425","low":"66271","close":"66351","volume":"94.9763"},{"time":1715946300000,"open":"66351","high":"66399","low":"66238","close":"66261","volume":"116.8255999999999"},{"time":1715947200000,"open":"66261","high":"66307","low":"66238","close":"66245","volume":"72.5317"},{"time":1715948100000,"open":"66245","high":"66462","low":"66156","close":"66335","volume":"138.0099"},{"time":1715949000000,"open":"66335","high":"66455","low":"66279","close":"66314","volume":"106.2257"},{"time":1715949900000,"open":"66314","high":"66618","low":"66314","close":"66428","volume":"208.5657999999999"},{"time":1715950800000,"open":"66428","high":"66507","low":"66182","close":"66280","volume":"265.5437999999999"},{"time":1715951700000,"open":"66280","high":"66380","low":"66215","close":"66380","volume":"163.3385999999999"},{"time":1715952600000,"open":"66380","high":"66450","low":"65817","close":"65932","volume":"384.0283"},{"time":1715953500000,"open":"65932","high":"66103","low":"65881","close":"65989","volume":"282.8169"},{"time":1715954400000,"open":"65989","high":"66222","low":"65954","close":"66197","volume":"152.3899"},{"time":1715955300000,"open":"66197","high":"66492","low":"66149","close":"66402","volume":"223.1118999999999"},{"time":1715956200000,"open":"66402","high":"66537","low":"66333","close":"66419","volume":"251.9179999999999"},{"time":1715957100000,"open":"66419","high":"66945","low":"66378","close":"66900","volume":"212.1717999999999"},{"time":1715958000000,"open":"66900","high":"67041","low":"66620","close":"66994","volume":"333.4691999999998"},{"time":1715958900000,"open":"66994","high":"67480","low":"66941","close":"67480","volume":"370.9440000000001"},{"time":1715959800000,"open":"67480","high":"67532","low":"67226","close":"67252","volume":"309.3940999999999"},{"time":1715960700000,"open":"67252","high":"67300","low":"67076","close":"67263","volume":"209.9089999999999"},{"time":1715961600000,"open":"67263","high":"67349","low":"67156","close":"67160","volume":"170.0312"},{"time":1715962500000,"open":"67160","high":"67276","low":"67104","close":"67276","volume":"121.1479"},{"time":1715963400000,"open":"67276","high":"67363","low":"67132","close":"67132","volume":"84.7032999999999"},{"time":1715964300000,"open":"67132","high":"67215","low":"66947","close":"66973","volume":"149.1871999999997"},{"time":1715965200000,"open":"66973","high":"67043","low":"66749","close":"66862","volume":"321.6212999999997"},{"time":1715966100000,"open":"66862","high":"67053","low":"66851","close":"66962","volume":"109.2728999999998"},{"time":1715967000000,"open":"66962","high":"66970","low":"66811","close":"66818","volume":"72.4161999999999"},{"time":1715967900000,"open":"66818","high":"66862","low":"66712","close":"66771","volume":"188.0412000000001"},{"time":1715968800000,"open":"66771","high":"66771","low":"66150","close":"66470","volume":"711.5977"},{"time":1715969700000,"open":"66470","high":"66640","low":"66432","close":"66549","volume":"112.7259"},{"time":1715970600000,"open":"66549","high":"66586","low":"66421","close":"66586","volume":"98.3824"},{"time":1715971500000,"open":"66586","high":"66907","low":"66582","close":"66872","volume":"281.1566999999999"},{"time":1715972400000,"open":"66872","high":"66876","low":"66700","close":"66775","volume":"172.7213"},{"time":1715973300000,"open":"66775","high":"66966","low":"66725","close":"66961","volume":"103.8585"},{"time":1715974200000,"open":"66961","high":"67111","low":"66883","close":"67068","volume":"132.4853"},{"time":1715975100000,"open":"67068","high":"67125","low":"66896","close":"67105","volume":"92.932"},{"time":1715976000000,"open":"67105","high":"67106","low":"66865","close":"66923","volume":"72.9965"},{"time":1715976900000,"open":"66923","high":"66998","low":"66923","close":"66943","volume":"42.43079999999999"},{"time":1715977800000,"open":"66943","high":"66951","low":"66809","close":"66816","volume":"50.8157"},{"time":1715978700000,"open":"66816","high":"67017","low":"66808","close":"66946","volume":"53.7019"},{"time":1715979600000,"open":"66946","high":"66967","low":"66850","close":"66902","volume":"66.3478"},{"time":1715980500000,"open":"66902","high":"66920","low":"66850","close":"66903","volume":"28.44829999999999"},{"time":1715981400000,"open":"66903","high":"66916","low":"66843","close":"66853","volume":"16.7906"},{"time":1715982300000,"open":"66853","high":"66874","low":"66727","close":"66855","volume":"90.0447000000001"},{"time":1715983200000,"open":"66855","high":"66855","low":"66779","close":"66811","volume":"14.5416"},{"time":1715984100000,"open":"66811","high":"66811","low":"66707","close":"66740","volume":"34.1195"},{"time":1715985000000,"open":"66740","high":"66783","low":"66735","close":"66783","volume":"12.1379"},{"time":1715985900000,"open":"66783","high":"66831","low":"66778","close":"66807","volume":"17.7838"},{"time":1715986800000,"open":"66807","high":"66813","low":"66735","close":"66812","volume":"16.0587"},{"time":1715987700000,"open":"66812","high":"66989","low":"66810","close":"66977","volume":"80.8876"},{"time":1715988600000,"open":"66977","high":"67065","low":"66902","close":"67000","volume":"49.5956"},{"time":1715989500000,"open":"67000","high":"67117","low":"66976","close":"67082","volume":"54.5977"},{"time":1715990400000,"open":"67082","high":"67128","low":"66936","close":"67017","volume":"44.04789999999998"},{"time":1715991300000,"open":"67017","high":"67017","low":"66845","close":"66851","volume":"36.23199999999997"},{"time":1715992200000,"open":"66851","high":"66932","low":"66772","close":"66875","volume":"68.0496"},{"time":1715993100000,"open":"66875","high":"66978","low":"66859","close":"66952","volume":"11.9507"},{"time":1715994000000,"open":"66952","high":"66960","low":"66870","close":"66914","volume":"11.5276"},{"time":1715994900000,"open":"66914","high":"66928","low":"66811","close":"66879","volume":"16.316"},{"time":1715995800000,"open":"66879","high":"67071","low":"66843","close":"66968","volume":"76.1411"},{"time":1715996700000,"open":"66968","high":"67028","low":"66927","close":"67023","volume":"14.1574"},{"time":1715997600000,"open":"67023","high":"67121","low":"66957","close":"67016","volume":"34.90040000000001"},{"time":1715998500000,"open":"67016","high":"67101","low":"66967","close":"67001","volume":"13.773"},{"time":1715999400000,"open":"67001","high":"67025","low":"66842","close":"66922","volume":"57.9197"},{"time":1716000300000,"open":"66922","high":"66971","low":"66887","close":"66956","volume":"12.7283"},{"time":1716001200000,"open":"66956","high":"67067","low":"66944","close":"66965","volume":"54.9905"},{"time":1716002100000,"open":"66965","high":"66986","low":"66901","close":"66924","volume":"45.6507"},{"time":1716003000000,"open":"66924","high":"66990","low":"66897","close":"66976","volume":"22.46690000000001"},{"time":1716003900000,"open":"66976","high":"67029","low":"66964","close":"66991","volume":"19.1734"},{"time":1716004800000,"open":"66991","high":"67047","low":"66918","close":"66923","volume":"22.5976"},{"time":1716005700000,"open":"66923","high":"66973","low":"66900","close":"66973","volume":"3.0212"},{"time":1716006600000,"open":"66973","high":"66996","low":"66894","close":"66894","volume":"6.9589"},{"time":1716007500000,"open":"66894","high":"66948","low":"66817","close":"66925","volume":"22.87259999999998"},{"time":1716008400000,"open":"66925","high":"66925","low":"66851","close":"66890","volume":"7.1155"},{"time":1716009300000,"open":"66890","high":"66941","low":"66876","close":"66925","volume":"10.9038"},{"time":1716010200000,"open":"66925","high":"66934","low":"66875","close":"66907","volume":"6.5831"},{"time":1716011100000,"open":"66907","high":"66920","low":"66859","close":"66900","volume":"12.0608"},{"time":1716012000000,"open":"66900","high":"66937","low":"66841","close":"66853","volume":"7.5134"},{"time":1716012900000,"open":"66853","high":"66893","low":"66702","close":"66797","volume":"197.1850999999998"},{"time":1716013800000,"open":"66797","high":"66885","low":"66773","close":"66866","volume":"118.5144"},{"time":1716014700000,"open":"66866","high":"66994","low":"66843","close":"66961","volume":"207.0416000000002"},{"time":1716015600000,"open":"66961","high":"66986","low":"66881","close":"66945","volume":"27.72210000000001"},{"time":1716016500000,"open":"66945","high":"67331","low":"66945","close":"67256","volume":"328.5379000000006"},{"time":1716017400000,"open":"67256","high":"67260","low":"67064","close":"67064","volume":"156.9689"},{"time":1716018300000,"open":"67064","high":"67094","low":"66871","close":"66957","volume":"71.5452"},{"time":1716019200000,"open":"66957","high":"67100","low":"66903","close":"67067","volume":"33.4839"},{"time":1716020100000,"open":"67067","high":"67146","low":"67056","close":"67063","volume":"40.7223"},{"time":1716021000000,"open":"67063","high":"67075","low":"66975","close":"67020","volume":"10.8066"},{"time":1716021900000,"open":"67020","high":"67090","low":"67002","close":"67083","volume":"8.9043"},{"time":1716022800000,"open":"67083","high":"67174","low":"67044","close":"67081","volume":"14.0818"},{"time":1716023700000,"open":"67081","high":"67168","low":"67063","close":"67077","volume":"51.736"},{"time":1716024600000,"open":"67077","high":"67190","low":"67077","close":"67122","volume":"131.9709"},{"time":1716025500000,"open":"67122","high":"67200","low":"67084","close":"67181","volume":"37.69869999999999"},{"time":1716026400000,"open":"67181","high":"67263","low":"67125","close":"67253","volume":"38.6659"},{"time":1716027300000,"open":"67253","high":"67368","low":"67195","close":"67342","volume":"106.246"},{"time":1716028200000,"open":"67342","high":"67342","low":"67135","close":"67167","volume":"61.6499"},{"time":1716029100000,"open":"67167","high":"67337","low":"67089","close":"67245","volume":"252.9468000000011"},{"time":1716030000000,"open":"67245","high":"67424","low":"67218","close":"67332","volume":"100.2152"},{"time":1716030900000,"open":"67332","high":"67365","low":"67278","close":"67313","volume":"18.8824"},{"time":1716031800000,"open":"67313","high":"67313","low":"67153","close":"67266","volume":"18.2076"},{"time":1716032700000,"open":"67266","high":"67291","low":"67177","close":"67241","volume":"8.7506"},{"time":1716033600000,"open":"67241","high":"67250","low":"67137","close":"67144","volume":"19.96469999999999"},{"time":1716034500000,"open":"67144","high":"67219","low":"67083","close":"67218","volume":"64.3534"},{"time":1716035400000,"open":"67218","high":"67290","low":"67091","close":"67119","volume":"127.1453"},{"time":1716036300000,"open":"67119","high":"67192","low":"66934","close":"66991","volume":"142.7767"},{"time":1716037200000,"open":"66991","high":"67057","low":"66881","close":"67014","volume":"43.23960000000001"},{"time":1716038100000,"open":"67014","high":"67154","low":"66977","close":"67117","volume":"136.3975000000001"},{"time":1716039000000,"open":"67117","high":"67117","low":"66951","close":"67083","volume":"48.2599"},{"time":1716039900000,"open":"67083","high":"67083","low":"66847","close":"66917","volume":"91.7055"},{"time":1716040800000,"open":"66917","high":"66988","low":"66845","close":"66935","volume":"46.2545"},{"time":1716041700000,"open":"66935","high":"67117","low":"66883","close":"67097","volume":"65.3396"},{"time":1716042600000,"open":"67097","high":"67098","low":"66492","close":"66719","volume":"221.9910000000002"},{"time":1716043500000,"open":"66719","high":"66861","low":"66625","close":"66835","volume":"284.2466999999998"},{"time":1716044400000,"open":"66835","high":"66945","low":"66628","close":"66750","volume":"127.5712"},{"time":1716045300000,"open":"66750","high":"66860","low":"66726","close":"66848","volume":"49.8239"},{"time":1716046200000,"open":"66848","high":"66926","low":"66776","close":"66906","volume":"102.8014"},{"time":1716047100000,"open":"66906","high":"66925","low":"66838","close":"66857","volume":"20.2639"},{"time":1716048000000,"open":"66857","high":"67007","low":"66758","close":"66985","volume":"58.7121"},{"time":1716048900000,"open":"66985","high":"67065","low":"66904","close":"67030","volume":"41.08639999999999"},{"time":1716049800000,"open":"67030","high":"67044","low":"66916","close":"66940","volume":"42.56979999999999"},{"time":1716050700000,"open":"66940","high":"66954","low":"66875","close":"66929","volume":"14.0776"},{"time":1716051600000,"open":"66929","high":"66994","low":"66929","close":"66985","volume":"46.9046"},{"time":1716052500000,"open":"66985","high":"67028","low":"66910","close":"66926","volume":"34.8914"},{"time":1716053400000,"open":"66926","high":"66949","low":"66838","close":"66867","volume":"39.83940000000001"},{"time":1716054300000,"open":"66867","high":"66918","low":"66800","close":"66914","volume":"39.7704"},{"time":1716055200000,"open":"66914","high":"66961","low":"66835","close":"66841","volume":"12.5737"},{"time":1716056100000,"open":"66841","high":"66907","low":"66820","close":"66878","volume":"17.1719"},{"time":1716057000000,"open":"66878","high":"66891","low":"66837","close":"66870","volume":"11.2629"},{"time":1716057900000,"open":"66870","high":"66870","low":"66830","close":"66830","volume":"2.876800000000001"},{"time":1716058800000,"open":"66830","high":"66873","low":"66809","close":"66873","volume":"7.1166"},{"time":1716059700000,"open":"66873","high":"66914","low":"66857","close":"66870","volume":"3.085"},{"time":1716060600000,"open":"66870","high":"66928","low":"66870","close":"66911","volume":"7.6652"},{"time":1716061500000,"open":"66911","high":"67003","low":"66892","close":"66968","volume":"28.50289999999999"},{"time":1716062400000,"open":"66968","high":"66994","low":"66925","close":"66973","volume":"10.2049"},{"time":1716063300000,"open":"66973","high":"67038","low":"66958","close":"67036","volume":"10.7998"},{"time":1716064200000,"open":"67036","high":"67083","low":"67005","close":"67064","volume":"26.80759999999999"},{"time":1716065100000,"open":"67064","high":"67078","low":"67021","close":"67026","volume":"22.2506"},{"time":1716066000000,"open":"67026","high":"67051","low":"66980","close":"67035","volume":"9.9143"},{"time":1716066900000,"open":"67035","high":"67045","low":"66859","close":"66874","volume":"30.15719999999999"},{"time":1716067800000,"open":"66874","high":"66922","low":"66813","close":"66903","volume":"20.42019999999999"},{"time":1716068700000,"open":"66903","high":"66928","low":"66903","close":"66928","volume":"6.1169"},{"time":1716069600000,"open":"66928","high":"66962","low":"66882","close":"66899","volume":"16.5615"},{"time":1716070500000,"open":"66899","high":"66899","low":"66875","close":"66894","volume":"1.651"},{"time":1716071400000,"open":"66894","high":"66904","low":"66859","close":"66904","volume":"6.9316"},{"time":1716072300000,"open":"66904","high":"67061","low":"66904","close":"66985","volume":"38.3331"},{"time":1716073200000,"open":"66985","high":"67035","low":"66985","close":"67018","volume":"7.9756"},{"time":1716074100000,"open":"67018","high":"67040","low":"67000","close":"67011","volume":"27.4671"},{"time":1716075000000,"open":"67011","high":"67080","low":"66978","close":"67039","volume":"23.8572"},{"time":1716075900000,"open":"67039","high":"67045","low":"66941","close":"66943","volume":"14.39110000000001"},{"time":1716076800000,"open":"66943","high":"67017","low":"66943","close":"67007","volume":"11.362"},{"time":1716077700000,"open":"67007","high":"67035","low":"66961","close":"66968","volume":"6.0391"},{"time":1716078600000,"open":"66968","high":"66989","low":"66877","close":"66906","volume":"17.9185"},{"time":1716079500000,"open":"66906","high":"66956","low":"66895","close":"66956","volume":"7.69"},{"time":1716080400000,"open":"66956","high":"67012","low":"66928","close":"66964","volume":"9.1685"},{"time":1716081300000,"open":"66964","high":"67016","low":"66964","close":"66981","volume":"25.11559999999999"},{"time":1716082200000,"open":"66981","high":"66989","low":"66943","close":"66944","volume":"1.628500000000001"},{"time":1716083100000,"open":"66944","high":"66985","low":"66916","close":"66959","volume":"2.4299"},{"time":1716084000000,"open":"66959","high":"67025","low":"66959","close":"66993","volume":"23.1512"},{"time":1716084900000,"open":"66993","high":"67132","low":"66968","close":"67090","volume":"18.68589999999999"},{"time":1716085800000,"open":"67090","high":"67090","low":"66985","close":"67038","volume":"4.232"},{"time":1716086700000,"open":"67038","high":"67264","low":"67038","close":"67231","volume":"76.687"},{"time":1716087600000,"open":"67231","high":"67249","low":"67121","close":"67138","volume":"12.2127"},{"time":1716088500000,"open":"67138","high":"67317","low":"67100","close":"67263","volume":"35.68129999999998"},{"time":1716089400000,"open":"67263","high":"67330","low":"67200","close":"67200","volume":"42.08709999999993"},{"time":1716090300000,"open":"67200","high":"67231","low":"67173","close":"67201","volume":"39.43829999999998"},{"time":1716091200000,"open":"67201","high":"67219","low":"67095","close":"67104","volume":"11.7329"},{"time":1716092100000,"open":"67104","high":"67132","low":"67037","close":"67101","volume":"11.04760000000001"},{"time":1716093000000,"open":"67101","high":"67132","low":"67039","close":"67131","volume":"4.6822"},{"time":1716093900000,"open":"67131","high":"67220","low":"67115","close":"67200","volume":"23.18809999999999"},{"time":1716094800000,"open":"67200","high":"67211","low":"67116","close":"67142","volume":"34.2902"},{"time":1716095700000,"open":"67142","high":"67167","low":"67114","close":"67153","volume":"4.186100000000001"},{"time":1716096600000,"open":"67153","high":"67201","low":"67135","close":"67138","volume":"4.8342"},{"time":1716097500000,"open":"67138","high":"67192","low":"67117","close":"67136","volume":"4.63"},{"time":1716098400000,"open":"67136","high":"67171","low":"67118","close":"67143","volume":"11.90909999999999"},{"time":1716099300000,"open":"67143","high":"67205","low":"67134","close":"67149","volume":"24.2886"},{"time":1716100200000,"open":"67149","high":"67149","low":"66973","close":"67002","volume":"71.065"},{"time":1716101100000,"open":"67002","high":"67076","low":"66963","close":"67076","volume":"25.9806"},{"time":1716102000000,"open":"67076","high":"67134","low":"67075","close":"67102","volume":"42.33059999999998"},{"time":1716102900000,"open":"67102","high":"67306","low":"67025","close":"67229","volume":"76.3977"},{"time":1716103800000,"open":"67229","high":"67384","low":"67177","close":"67350","volume":"248.6690999999999"},{"time":1716104700000,"open":"67350","high":"67428","low":"67278","close":"67423","volume":"143.191"},{"time":1716105600000,"open":"67423","high":"67441","low":"67266","close":"67289","volume":"75.744"},{"time":1716106500000,"open":"67289","high":"67331","low":"67270","close":"67293","volume":"21.82870000000001"},{"time":1716107400000,"open":"67293","high":"67348","low":"67145","close":"67247","volume":"115.3192999999999"},{"time":1716108300000,"open":"67247","high":"67266","low":"67207","close":"67216","volume":"38.01299999999998"},{"time":1716109200000,"open":"67216","high":"67237","low":"67138","close":"67139","volume":"40.30269999999999"},{"time":1716110100000,"open":"67139","high":"67194","low":"67010","close":"67041","volume":"158.8732999999999"},{"time":1716111000000,"open":"67041","high":"67120","low":"67041","close":"67108","volume":"64.6331"},{"time":1716111900000,"open":"67108","high":"67262","low":"67108","close":"67246","volume":"69.9178"},{"time":1716112800000,"open":"67246","high":"67294","low":"67169","close":"67174","volume":"48.8582"},{"time":1716113700000,"open":"67174","high":"67357","low":"67174","close":"67330","volume":"69.7387"},{"time":1716114600000,"open":"67330","high":"67794","low":"67289","close":"67601","volume":"457.546"},{"time":1716115500000,"open":"67601","high":"67643","low":"67195","close":"67312","volume":"284.8782999999999"},{"time":1716116400000,"open":"67312","high":"67337","low":"66975","close":"67163","volume":"325.6118"},{"time":1716117300000,"open":"67163","high":"67216","low":"67019","close":"67089","volume":"322.6149999999998"},{"time":1716118200000,"open":"67089","high":"67367","low":"67022","close":"67343","volume":"160.1442999999999"},{"time":1716119100000,"open":"67343","high":"67418","low":"67294","close":"67353","volume":"139.8244999999999"},{"time":1716120000000,"open":"67353","high":"67357","low":"67220","close":"67267","volume":"61.0739999999999"},{"time":1716120900000,"open":"67267","high":"67271","low":"66869","close":"66927","volume":"296.1760999999999"},{"time":1716121800000,"open":"66927","high":"67076","low":"66915","close":"67030","volume":"158.6535"},{"time":1716122700000,"open":"67030","high":"67040","low":"66730","close":"66874","volume":"326.1074999999999"},{"time":1716123600000,"open":"66874","high":"66985","low":"66683","close":"66883","volume":"299.3548999999999"},{"time":1716124500000,"open":"66883","high":"66988","low":"66796","close":"66798","volume":"276.3020999999999"},{"time":1716125400000,"open":"66798","high":"66994","low":"66716","close":"66963","volume":"223.1713999999999"},{"time":1716126300000,"open":"66963","high":"67205","low":"66954","close":"67090","volume":"203.0907"},{"time":1716127200000,"open":"67090","high":"67176","low":"67017","close":"67121","volume":"119.041"},{"time":1716128100000,"open":"67121","high":"67195","low":"66965","close":"66991","volume":"140.3791"},{"time":1716129000000,"open":"66991","high":"67078","low":"66899","close":"66962","volume":"288.1581999999993"},{"time":1716129900000,"open":"66962","high":"67007","low":"66879","close":"66968","volume":"156.2424"},{"time":1716130800000,"open":"66968","high":"66972","low":"66768","close":"66806","volume":"307.5192999999999"},{"time":1716131700000,"open":"66806","high":"66960","low":"66760","close":"66935","volume":"89.1122"},{"time":1716132600000,"open":"66935","high":"67037","low":"66838","close":"66845","volume":"320.8064000000002"},{"time":1716133500000,"open":"66845","high":"66937","low":"66769","close":"66937","volume":"191.632000000001"},{"time":1716134400000,"open":"66937","high":"67050","low":"66888","close":"66897","volume":"200.2798"},{"time":1716135300000,"open":"66897","high":"66921","low":"66736","close":"66786","volume":"301.3972"},{"time":1716136200000,"open":"66786","high":"66864","low":"66709","close":"66842","volume":"190.1837999999999"},{"time":1716137100000,"open":"66842","high":"66901","low":"66450","close":"66695","volume":"333.1488999999998"},{"time":1716138000000,"open":"66695","high":"66783","low":"66536","close":"66660","volume":"247.0945"},{"time":1716138900000,"open":"66660","high":"66849","low":"66654","close":"66817","volume":"183.3293999999999"},{"time":1716139800000,"open":"66817","high":"66880","low":"66708","close":"66752","volume":"142.7681000000001"},{"time":1716140700000,"open":"66752","high":"66810","low":"66667","close":"66721","volume":"278.7533000000002"},{"time":1716141600000,"open":"66721","high":"66750","low":"66650","close":"66736","volume":"122.8477999999999"},{"time":1716142500000,"open":"66736","high":"66774","low":"66621","close":"66642","volume":"39.81469999999999"},{"time":1716143400000,"open":"66642","high":"66661","low":"66580","close":"66600","volume":"28.7644"},{"time":1716144300000,"open":"66600","high":"66632","low":"66531","close":"66603","volume":"73.1984"},{"time":1716145200000,"open":"66603","high":"66660","low":"66050","close":"66267","volume":"562.112500000003"},{"time":1716146100000,"open":"66267","high":"66415","low":"66243","close":"66405","volume":"110.0451999999999"},{"time":1716147000000,"open":"66405","high":"66419","low":"66118","close":"66126","volume":"249.4685"},{"time":1716147900000,"open":"66126","high":"66244","low":"65852","close":"66011","volume":"602.4832"},{"time":1716148800000,"open":"66011","high":"66276","low":"65972","close":"66275","volume":"329.0867"},{"time":1716149700000,"open":"66275","high":"66311","low":"66215","close":"66280","volume":"114.1980999999999"},{"time":1716150600000,"open":"66280","high":"66301","low":"66137","close":"66137","volume":"138.9357"},{"time":1716151500000,"open":"66137","high":"66208","low":"66134","close":"66150","volume":"84.1208"},{"time":1716152400000,"open":"66150","high":"66240","low":"66101","close":"66194","volume":"87.8994"},{"time":1716153300000,"open":"66194","high":"66234","low":"66109","close":"66125","volume":"39.188"},{"time":1716154200000,"open":"66125","high":"66158","low":"65980","close":"66146","volume":"103.3073"},{"time":1716155100000,"open":"66146","high":"66343","low":"66127","close":"66276","volume":"65.2817"},{"time":1716156000000,"open":"66276","high":"66405","low":"66246","close":"66362","volume":"127.9073"},{"time":1716156900000,"open":"66362","high":"66432","low":"66358","close":"66400","volume":"113.227"},{"time":1716157800000,"open":"66400","high":"66484","low":"66336","close":"66346","volume":"119.0991999999999"},{"time":1716158700000,"open":"66346","high":"66399","low":"66333","close":"66381","volume":"16.6506"},{"time":1716159600000,"open":"66381","high":"66381","low":"66268","close":"66301","volume":"29.15999999999998"},{"time":1716160500000,"open":"66301","high":"66327","low":"66222","close":"66233","volume":"36.19229999999998"},{"time":1716161400000,"open":"66233","high":"66307","low":"66221","close":"66255","volume":"17.5102"},{"time":1716162300000,"open":"66255","high":"66365","low":"66231","close":"66280","volume":"26.3624"},{"time":1716163200000,"open":"66280","high":"66299","low":"66212","close":"66217","volume":"17.1516"},{"time":1716164100000,"open":"66217","high":"66254","low":"66158","close":"66218","volume":"21.18009999999999"},{"time":1716165000000,"open":"66218","high":"66474","low":"66203","close":"66367","volume":"68.0865"},{"time":1716165900000,"open":"66367","high":"66515","low":"66298","close":"66470","volume":"80.343"},{"time":1716166800000,"open":"66470","high":"66610","low":"66237","close":"66364","volume":"117.9783999999999"},{"time":1716167700000,"open":"66364","high":"66437","low":"66248","close":"66297","volume":"58.6498"},{"time":1716168600000,"open":"66297","high":"66414","low":"66044","close":"66401","volume":"75.2441"},{"time":1716169500000,"open":"66401","high":"66565","low":"66348","close":"66534","volume":"65.2425"},{"time":1716170400000,"open":"66534","high":"66744","low":"66515","close":"66640","volume":"169.3969000000002"},{"time":1716171300000,"open":"66640","high":"66756","low":"66560","close":"66735","volume":"245.0788000000001"},{"time":1716172200000,"open":"66735","high":"66818","low":"66672","close":"66747","volume":"54.275"},{"time":1716173100000,"open":"66747","high":"66806","low":"66645","close":"66694","volume":"46.0745"},{"time":1716174000000,"open":"66694","high":"66804","low":"66668","close":"66687","volume":"22.2339"},{"time":1716174900000,"open":"66687","high":"66706","low":"66607","close":"66622","volume":"27.35619999999999"},{"time":1716175800000,"open":"66622","high":"66766","low":"66622","close":"66740","volume":"54.5394"},{"time":1716176700000,"open":"66740","high":"66748","low":"66683","close":"66696","volume":"7.1657"},{"time":1716177600000,"open":"66696","high":"66768","low":"66624","close":"66669","volume":"116.3782"},{"time":1716178500000,"open":"66669","high":"66732","low":"66648","close":"66694","volume":"72.7338"},{"time":1716179400000,"open":"66694","high":"67155","low":"66672","close":"67107","volume":"253.7026999999999"},{"time":1716180300000,"open":"67107","high":"67199","low":"67033","close":"67176","volume":"131.6477999999999"},{"time":1716181200000,"open":"67176","high":"67356","low":"67162","close":"67210","volume":"179.3634"},{"time":1716182100000,"open":"67210","high":"67235","low":"67100","close":"67214","volume":"57.6426"},{"time":1716183000000,"open":"67214","high":"67254","low":"67122","close":"67132","volume":"21.2431"},{"time":1716183900000,"open":"67132","high":"67240","low":"67122","close":"67188","volume":"48.8878999999999"},{"time":1716184800000,"open":"67188","high":"67220","low":"66987","close":"67068","volume":"43.54249999999997"},{"time":1716185700000,"open":"67068","high":"67128","low":"67020","close":"67108","volume":"40.82689999999997"},{"time":1716186600000,"open":"67108","high":"67139","low":"66969","close":"66981","volume":"139.1636"},{"time":1716187500000,"open":"66981","high":"67017","low":"66325","close":"66468","volume":"228.4166999999996"},{"time":1716188400000,"open":"66468","high":"66695","low":"66396","close":"66693","volume":"212.1117999999999"},{"time":1716189300000,"open":"66693","high":"66774","low":"66614","close":"66715","volume":"209.9430999999999"},{"time":1716190200000,"open":"66715","high":"66878","low":"66708","close":"66869","volume":"73.6711"},{"time":1716191100000,"open":"66869","high":"66929","low":"66808","close":"66838","volume":"156.2033"},{"time":1716192000000,"open":"66838","high":"67075","low":"66838","close":"66950","volume":"223.4371999999999"},{"time":1716192900000,"open":"66950","high":"67000","low":"66899","close":"66964","volume":"46.0014"},{"time":1716193800000,"open":"66964","high":"66986","low":"66849","close":"66876","volume":"42.22479999999999"},{"time":1716194700000,"open":"66876","high":"66882","low":"66781","close":"66807","volume":"107.3469999999999"},{"time":1716195600000,"open":"66807","high":"66987","low":"66791","close":"66980","volume":"52.0372"},{"time":1716196500000,"open":"66980","high":"67050","low":"66845","close":"66965","volume":"212.2333999999999"},{"time":1716197400000,"open":"66965","high":"67024","low":"66914","close":"66956","volume":"42.723"},{"time":1716198300000,"open":"66956","high":"66961","low":"66890","close":"66933","volume":"25.50619999999999"},{"time":1716199200000,"open":"66933","high":"67186","low":"66888","close":"67094","volume":"179.2464999999999"},{"time":1716200100000,"open":"67094","high":"67386","low":"67054","close":"67188","volume":"677.503800000001"},{"time":1716201000000,"open":"67188","high":"67193","low":"67045","close":"67083","volume":"352.7874999999999"},{"time":1716201900000,"open":"67083","high":"67249","low":"67081","close":"67114","volume":"100.0826999999999"},{"time":1716202800000,"open":"67114","high":"67278","low":"67066","close":"67274","volume":"112.7152999999999"},{"time":1716203700000,"open":"67274","high":"67329","low":"67201","close":"67226","volume":"59.5275"},{"time":1716204600000,"open":"67226","high":"67254","low":"67095","close":"67113","volume":"65.2975"},{"time":1716205500000,"open":"67113","high":"67145","low":"66918","close":"67025","volume":"96.2797"},{"time":1716206400000,"open":"67025","high":"67119","low":"67023","close":"67064","volume":"259.2298000000011"},{"time":1716207300000,"open":"67064","high":"67090","low":"66897","close":"66911","volume":"224.47"},{"time":1716208200000,"open":"66911","high":"67040","low":"66807","close":"66818","volume":"433.6304999999999"},{"time":1716209100000,"open":"66818","high":"66980","low":"66771","close":"66920","volume":"289.1846999999998"},{"time":1716210000000,"open":"66920","high":"67124","low":"66877","close":"67059","volume":"318.6184000000005"},{"time":1716210900000,"open":"67059","high":"67125","low":"67003","close":"67021","volume":"51.2195"},{"time":1716211800000,"open":"67021","high":"67199","low":"66805","close":"66912","volume":"443.7322999999995"},{"time":1716212700000,"open":"66912","high":"67255","low":"66840","close":"67136","volume":"356.3774999999999"},{"time":1716213600000,"open":"67136","high":"67154","low":"66867","close":"66876","volume":"253.8241999999998"},{"time":1716214500000,"open":"66876","high":"67020","low":"66849","close":"66903","volume":"155.5996"},{"time":1716215400000,"open":"66903","high":"66940","low":"66781","close":"66861","volume":"150.8114999999999"},{"time":1716216300000,"open":"66861","high":"67031","low":"66814","close":"67013","volume":"163.5894000000001"},{"time":1716217200000,"open":"67013","high":"67150","low":"66926","close":"67123","volume":"167.5295999999999"},{"time":1716218100000,"open":"67123","high":"67574","low":"67123","close":"67340","volume":"814.196899999999"},{"time":1716219000000,"open":"67340","high":"67474","low":"67242","close":"67431","volume":"195.3126999999998"},{"time":1716219900000,"open":"67431","high":"67548","low":"67355","close":"67489","volume":"174.9764999999999"},{"time":1716220800000,"open":"67489","high":"68036","low":"67489","close":"67566","volume":"448.9637999999993"},{"time":1716221700000,"open":"67566","high":"67904","low":"67421","close":"67901","volume":"279.0616999999996"},{"time":1716222600000,"open":"67901","high":"68342","low":"67707","close":"68341","volume":"495.3861"},{"time":1716223500000,"open":"68341","high":"68341","low":"68016","close":"68265","volume":"433.2014000000003"},{"time":1716224400000,"open":"68265","high":"68554","low":"68122","close":"68479","volume":"291.0982000000006"},{"time":1716225300000,"open":"68479","high":"68710","low":"68323","close":"68392","volume":"283.1209999999998"},{"time":1716226200000,"open":"68392","high":"68395","low":"68151","close":"68330","volume":"219.4709999999999"},{"time":1716227100000,"open":"68330","high":"68471","low":"68235","close":"68398","volume":"143.3166999999999"},{"time":1716228000000,"open":"68398","high":"68623","low":"68347","close":"68490","volume":"146.1921999999999"},{"time":1716228900000,"open":"68490","high":"68566","low":"68355","close":"68544","volume":"67.0855"},{"time":1716229800000,"open":"68544","high":"68857","low":"68404","close":"68775","volume":"238.9145"},{"time":1716230700000,"open":"68775","high":"68850","low":"68675","close":"68819","volume":"109.9347999999999"},{"time":1716231600000,"open":"68819","high":"68899","low":"68656","close":"68776","volume":"215.4531"},{"time":1716232500000,"open":"68776","high":"69543","low":"68704","close":"69277","volume":"681.489100000002"},{"time":1716233400000,"open":"69277","high":"70076","low":"69221","close":"69830","volume":"954.616000000001"},{"time":1716234300000,"open":"69830","high":"70173","low":"69539","close":"70107","volume":"510.1732"},{"time":1716235200000,"open":"70107","high":"70539","low":"69687","close":"69748","volume":"798.912400000002"},{"time":1716236100000,"open":"69748","high":"69894","low":"69584","close":"69609","volume":"332.3676000000002"},{"time":1716237000000,"open":"69609","high":"70021","low":"69386","close":"69472","volume":"399.2154000000005"},{"time":1716237900000,"open":"69472","high":"69599","low":"69236","close":"69567","volume":"252.1104000000002"},{"time":1716238800000,"open":"69567","high":"69616","low":"69084","close":"69098","volume":"335.8019000000005"},{"time":1716239700000,"open":"69098","high":"69325","low":"68971","close":"69280","volume":"320.0019"},{"time":1716240600000,"open":"69280","high":"69415","low":"69102","close":"69221","volume":"108.9778999999999"},{"time":1716241500000,"open":"69221","high":"69843","low":"69221","close":"69782","volume":"162.1755000000003"},{"time":1716242400000,"open":"69782","high":"69809","low":"69618","close":"69761","volume":"119.4724"},{"time":1716243300000,"open":"69761","high":"70020","low":"69714","close":"69763","volume":"111.6722999999999"},{"time":1716244200000,"open":"69763","high":"69839","low":"69672","close":"69703","volume":"60.3155"},{"time":1716245100000,"open":"69703","high":"69748","low":"69661","close":"69671","volume":"40.383"},{"time":1716246000000,"open":"69671","high":"70169","low":"69659","close":"70155","volume":"113.2647"},{"time":1716246900000,"open":"70155","high":"71758","low":"70146","close":"71545","volume":"517.010000000001"},{"time":1716247800000,"open":"71545","high":"71614","low":"71224","close":"71492","volume":"203.4019999999999"},{"time":1716248700000,"open":"71492","high":"71575","low":"71392","close":"71524","volume":"119.2982999999999"},{"time":1716249600000,"open":"71524","high":"71605","low":"71163","close":"71332","volume":"327.7576000000005"},{"time":1716250500000,"open":"71332","high":"72102","low":"71115","close":"71511","volume":"437.8073000000002"},{"time":1716251400000,"open":"71511","high":"71650","low":"71242","close":"71442","volume":"184.7712"},{"time":1716252300000,"open":"71442","high":"71575","low":"71193","close":"71354","volume":"182.9604999999999"},{"time":1716253200000,"open":"71354","high":"71354","low":"71109","close":"71125","volume":"84.7786"},{"time":1716254100000,"open":"71125","high":"71191","low":"70742","close":"70927","volume":"311.3730000000001"},{"time":1716255000000,"open":"70927","high":"71186","low":"70784","close":"71056","volume":"115.2908999999999"},{"time":1716255900000,"open":"71056","high":"71316","low":"71027","close":"71157","volume":"129.2874"},{"time":1716256800000,"open":"71157","high":"71171","low":"70934","close":"70998","volume":"99.936"},{"time":1716257700000,"open":"70998","high":"71120","low":"70965","close":"71037","volume":"83.0603"},{"time":1716258600000,"open":"71037","high":"71485","low":"71034","close":"71350","volume":"181.9310000000002"},{"time":1716259500000,"open":"71350","high":"71414","low":"71207","close":"71319","volume":"84.6649"},{"time":1716260400000,"open":"71319","high":"71377","low":"71193","close":"71300","volume":"74.9931"},{"time":1716261300000,"open":"71300","high":"71356","low":"71246","close":"71328","volume":"48.4358"},{"time":1716262200000,"open":"71328","high":"71394","low":"71143","close":"71365","volume":"78.931"},{"time":1716263100000,"open":"71365","high":"71437","low":"71301","close":"71324","volume":"35.95869999999999"},{"time":1716264000000,"open":"71324","high":"71332","low":"71120","close":"71164","volume":"89.5246"},{"time":1716264900000,"open":"71164","high":"71179","low":"71005","close":"71059","volume":"97.5149999999999"},{"time":1716265800000,"open":"71059","high":"71178","low":"70944","close":"71012","volume":"47.5223"},{"time":1716266700000,"open":"71012","high":"71042","low":"70839","close":"70934","volume":"194.761"},{"time":1716267600000,"open":"70934","high":"71074","low":"70857","close":"70938","volume":"103.0897"},{"time":1716268500000,"open":"70938","high":"71021","low":"70867","close":"71011","volume":"67.0802"},{"time":1716269400000,"open":"71011","high":"71195","low":"70938","close":"71098","volume":"118.7164999999999"},{"time":1716270300000,"open":"71098","high":"71261","low":"71050","close":"71231","volume":"82.4232"},{"time":1716271200000,"open":"71231","high":"71317","low":"71171","close":"71259","volume":"85.3431"},{"time":1716272100000,"open":"71259","high":"71313","low":"71115","close":"71303","volume":"58.7847"},{"time":1716273000000,"open":"71303","high":"71444","low":"71235","close":"71402","volume":"60.3984"},{"time":1716273900000,"open":"71402","high":"71413","low":"71183","close":"71234","volume":"57.0022"},{"time":1716274800000,"open":"71234","high":"71271","low":"71038","close":"71063","volume":"50.8843"},{"time":1716275700000,"open":"71063","high":"71218","low":"71034","close":"71161","volume":"49.4352"},{"time":1716276600000,"open":"71161","high":"71173","low":"70973","close":"70973","volume":"88.5457"},{"time":1716277500000,"open":"70973","high":"71048","low":"70940","close":"70947","volume":"54.2315"},{"time":1716278400000,"open":"70947","high":"71116","low":"70915","close":"71048","volume":"95.4129999999999"},{"time":1716279300000,"open":"71048","high":"71051","low":"70959","close":"71048","volume":"36.10669999999999"},{"time":1716280200000,"open":"71048","high":"71123","low":"70878","close":"70929","volume":"108.5916"},{"time":1716281100000,"open":"70929","high":"71001","low":"70903","close":"70944","volume":"29.11329999999998"},{"time":1716282000000,"open":"70944","high":"71115","low":"70901","close":"71049","volume":"102.8577999999999"},{"time":1716282900000,"open":"71049","high":"71121","low":"70985","close":"71025","volume":"55.8851999999999"},{"time":1716283800000,"open":"71025","high":"71111","low":"70959","close":"70992","volume":"16.2849"},{"time":1716284700000,"open":"70992","high":"71109","low":"70938","close":"71023","volume":"75.108"},{"time":1716285600000,"open":"71023","high":"71322","low":"70987","close":"71319","volume":"65.3364"},{"time":1716286500000,"open":"71319","high":"71351","low":"71119","close":"71168","volume":"349.5352000000001"},{"time":1716287400000,"open":"71168","high":"71204","low":"71079","close":"71177","volume":"113.3064999999999"},{"time":1716288300000,"open":"71177","high":"71189","low":"71024","close":"71090","volume":"155.0879000000001"},{"time":1716289200000,"open":"71090","high":"71181","low":"71019","close":"71141","volume":"209.0838999999999"},{"time":1716290100000,"open":"71141","high":"71308","low":"71108","close":"71258","volume":"63.4184"},{"time":1716291000000,"open":"71258","high":"71469","low":"71234","close":"71375","volume":"158.4293"},{"time":1716291900000,"open":"71375","high":"71500","low":"71123","close":"71164","volume":"148.8001"},{"time":1716292800000,"open":"71164","high":"71296","low":"71081","close":"71261","volume":"148.3838"},{"time":1716293700000,"open":"71261","high":"71517","low":"71190","close":"71363","volume":"583.237"},{"time":1716294600000,"open":"71363","high":"71470","low":"71214","close":"71349","volume":"110.4902"},{"time":1716295500000,"open":"71349","high":"71471","low":"71321","close":"71420","volume":"78.9799"},{"time":1716296400000,"open":"71420","high":"71420","low":"71022","close":"71044","volume":"306.0704000000002"},{"time":1716297300000,"open":"71044","high":"71114","low":"70864","close":"70956","volume":"279.1970000000001"},{"time":1716298200000,"open":"70956","high":"71239","low":"70819","close":"71184","volume":"345.8321"},{"time":1716299100000,"open":"71184","high":"71342","low":"70555","close":"70626","volume":"697.460500000001"},{"time":1716300000000,"open":"70626","high":"70900","low":"70574","close":"70820","volume":"128.2296999999999"},{"time":1716300900000,"open":"70820","high":"70883","low":"70343","close":"70465","volume":"199.0918999999996"},{"time":1716301800000,"open":"70465","high":"70992","low":"70451","close":"70490","volume":"249.6344"},{"time":1716302700000,"open":"70490","high":"70548","low":"70208","close":"70246","volume":"201.7455"},{"time":1716303600000,"open":"70246","high":"70398","low":"70205","close":"70311","volume":"80.2556"},{"time":1716304500000,"open":"70311","high":"70575","low":"70217","close":"70368","volume":"126.4148999999999"},{"time":1716305400000,"open":"70368","high":"70380","low":"70057","close":"70206","volume":"130.7451999999999"},{"time":1716306300000,"open":"70206","high":"70227","low":"69704","close":"69870","volume":"253.3625"},{"time":1716307200000,"open":"69870","high":"70050","low":"69707","close":"70012","volume":"156.9204"},{"time":1716308100000,"open":"70012","high":"70274","low":"69944","close":"70044","volume":"169.7561999999999"},{"time":1716309000000,"open":"70044","high":"70313","low":"69768","close":"69843","volume":"211.4039"},{"time":1716309900000,"open":"69843","high":"69949","low":"69700","close":"69704","volume":"104.3718"},{"time":1716310800000,"open":"69704","high":"69964","low":"69602","close":"69660","volume":"193.2407"},{"time":1716311700000,"open":"69660","high":"69932","low":"69649","close":"69919","volume":"59.9615"},{"time":1716312600000,"open":"69919","high":"70025","low":"69703","close":"69862","volume":"122.3031"},{"time":1716313500000,"open":"69862","high":"69949","low":"69723","close":"69921","volume":"45.5924"},{"time":1716314400000,"open":"69921","high":"70014","low":"69737","close":"69742","volume":"97.7252"},{"time":1716315300000,"open":"69742","high":"69763","low":"69555","close":"69726","volume":"122.4355"},{"time":1716316200000,"open":"69726","high":"69867","low":"69588","close":"69703","volume":"116.1311"},{"time":1716317100000,"open":"69703","high":"69871","low":"69686","close":"69868","volume":"84.6795"},{"time":1716318000000,"open":"69868","high":"69982","low":"69832","close":"69933","volume":"76.2732"},{"time":1716318900000,"open":"69933","high":"69983","low":"69268","close":"69394","volume":"218.1498000000002"},{"time":1716319800000,"open":"69394","high":"69527","low":"69169","close":"69335","volume":"167.5165999999999"},{"time":1716320700000,"open":"69335","high":"69479","low":"69275","close":"69291","volume":"54.2517"},{"time":1716321600000,"open":"69291","high":"69635","low":"69251","close":"69561","volume":"58.0843"},{"time":1716322500000,"open":"69561","high":"69718","low":"69520","close":"69714","volume":"47.667"},{"time":1716323400000,"open":"69714","high":"69757","low":"69569","close":"69725","volume":"84.0323"},{"time":1716324300000,"open":"69725","high":"69787","low":"69694","close":"69746","volume":"34.67099999999999"},{"time":1716325200000,"open":"69746","high":"69769","low":"69609","close":"69701","volume":"24.21550000000001"},{"time":1716326100000,"open":"69701","high":"69701","low":"69466","close":"69627","volume":"44.89699999999998"},{"time":1716327000000,"open":"69627","high":"69686","low":"69548","close":"69548","volume":"16.2653"},{"time":1716327900000,"open":"69548","high":"69840","low":"69548","close":"69762","volume":"48.5621"},{"time":1716328800000,"open":"69762","high":"69895","low":"69762","close":"69870","volume":"25.9071"},{"time":1716329700000,"open":"69870","high":"70066","low":"69870","close":"69999","volume":"46.3776"},{"time":1716330600000,"open":"69999","high":"70196","low":"69926","close":"70029","volume":"83.5123"},{"time":1716331500000,"open":"70029","high":"70267","low":"70029","close":"70266","volume":"43.73029999999999"},{"time":1716332400000,"open":"70266","high":"70284","low":"70107","close":"70217","volume":"152.6508000000001"},{"time":1716333300000,"open":"70217","high":"70444","low":"70210","close":"70377","volume":"145.4496"},{"time":1716334200000,"open":"70377","high":"70421","low":"70280","close":"70372","volume":"47.3114"},{"time":1716335100000,"open":"70372","high":"70393","low":"70135","close":"70193","volume":"64.9694"},{"time":1716336000000,"open":"70193","high":"70285","low":"70074","close":"70216","volume":"248.7112000000002"},{"time":1716336900000,"open":"70216","high":"70332","low":"70139","close":"70310","volume":"74.259"},{"time":1716337800000,"open":"70310","high":"70343","low":"70133","close":"70194","volume":"54.4943"},{"time":1716338700000,"open":"70194","high":"70233","low":"70092","close":"70152","volume":"51.7578"},{"time":1716339600000,"open":"70152","high":"70247","low":"69982","close":"70227","volume":"137.6686"},{"time":1716340500000,"open":"70227","high":"70258","low":"70111","close":"70137","volume":"19.23809999999999"},{"time":1716341400000,"open":"70137","high":"70206","low":"70091","close":"70171","volume":"11.9731"},{"time":1716342300000,"open":"70171","high":"70216","low":"70070","close":"70216","volume":"30.3032"},{"time":1716343200000,"open":"70216","high":"70371","low":"70196","close":"70235","volume":"30.8855"},{"time":1716344100000,"open":"70235","high":"70426","low":"70235","close":"70288","volume":"23.5573"},{"time":1716345000000,"open":"70288","high":"70295","low":"69966","close":"70099","volume":"129.9019"},{"time":1716345900000,"open":"70099","high":"70169","low":"69969","close":"70060","volume":"65.3447"},{"time":1716346800000,"open":"70060","high":"70116","low":"69915","close":"69988","volume":"25.7929"},{"time":1716347700000,"open":"69988","high":"70041","low":"69907","close":"70022","volume":"16.8879"},{"time":1716348600000,"open":"70022","high":"70022","low":"69851","close":"69929","volume":"45.4455"},{"time":1716349500000,"open":"69929","high":"70060","low":"69922","close":"70012","volume":"47.0745"},{"time":1716350400000,"open":"70012","high":"70065","low":"69853","close":"69853","volume":"72.3044"},{"time":1716351300000,"open":"69853","high":"69961","low":"69770","close":"69817","volume":"44.1496"},{"time":1716352200000,"open":"69817","high":"69891","low":"69320","close":"69339","volume":"253.1335999999999"},{"time":1716353100000,"open":"69339","high":"69653","low":"69186","close":"69608","volume":"226.7615999999999"},{"time":1716354000000,"open":"69608","high":"69770","low":"69559","close":"69758","volume":"178.0280000000002"},{"time":1716354900000,"open":"69758","high":"69926","low":"69751","close":"69904","volume":"26.1723"},{"time":1716355800000,"open":"69904","high":"69983","low":"69806","close":"69938","volume":"32.8862"},{"time":1716356700000,"open":"69938","high":"69963","low":"69847","close":"69951","volume":"17.2801"},{"time":1716357600000,"open":"69951","high":"70122","low":"69921","close":"69970","volume":"33.0934"},{"time":1716358500000,"open":"69970","high":"70034","low":"69846","close":"69925","volume":"25.9301"},{"time":1716359400000,"open":"69925","high":"69977","low":"69833","close":"69952","volume":"127.5416000000001"},{"time":1716360300000,"open":"69952","high":"69960","low":"69871","close":"69930","volume":"55.7859"},{"time":1716361200000,"open":"69930","high":"69969","low":"69781","close":"69859","volume":"42.00299999999999"},{"time":1716362100000,"open":"69859","high":"69859","low":"69651","close":"69700","volume":"39.0832"},{"time":1716363000000,"open":"69700","high":"69865","low":"69626","close":"69828","volume":"76.3436"},{"time":1716363900000,"open":"69828","high":"69887","low":"69743","close":"69743","volume":"55.2698"},{"time":1716364800000,"open":"69743","high":"69958","low":"69673","close":"69958","volume":"23.69179999999999"},{"time":1716365700000,"open":"69958","high":"70020","low":"69891","close":"69984","volume":"28.063"},{"time":1716366600000,"open":"69984","high":"70269","low":"69967","close":"70068","volume":"72.2545"},{"time":1716367500000,"open":"70068","high":"70158","low":"70047","close":"70057","volume":"15.0804"},{"time":1716368400000,"open":"70057","high":"70072","low":"69875","close":"69935","volume":"26.6378"},{"time":1716369300000,"open":"69935","high":"70094","low":"69871","close":"70055","volume":"28.5328"},{"time":1716370200000,"open":"70055","high":"70123","low":"69916","close":"69924","volume":"20.4585"},{"time":1716371100000,"open":"69924","high":"70069","low":"69882","close":"70022","volume":"22.4446"},{"time":1716372000000,"open":"70022","high":"70122","low":"69962","close":"70078","volume":"20.0311"},{"time":1716372900000,"open":"70078","high":"70160","low":"70066","close":"70149","volume":"17.5756"},{"time":1716373800000,"open":"70149","high":"70245","low":"70129","close":"70234","volume":"34.7006"},{"time":1716374700000,"open":"70234","high":"70291","low":"70154","close":"70233","volume":"30.2519"},{"time":1716375600000,"open":"70233","high":"70330","low":"70183","close":"70264","volume":"90.4832000000002"},{"time":1716376500000,"open":"70264","high":"70265","low":"70091","close":"70094","volume":"29.66030000000002"},{"time":1716377400000,"open":"70094","high":"70155","low":"69978","close":"70046","volume":"29.45590000000001"},{"time":1716378300000,"open":"70046","high":"70078","low":"69764","close":"69766","volume":"38.40240000000001"},{"time":1716379200000,"open":"69766","high":"70054","low":"69672","close":"70054","volume":"84.5448"},{"time":1716380100000,"open":"70054","high":"70152","low":"69977","close":"70095","volume":"116.8622"},{"time":1716381000000,"open":"70095","high":"70095","low":"69679","close":"69775","volume":"136.3346"},{"time":1716381900000,"open":"69775","high":"69842","low":"69534","close":"69689","volume":"110.8576"},{"time":1716382800000,"open":"69689","high":"69916","low":"69672","close":"69874","volume":"107.6438"},{"time":1716383700000,"open":"69874","high":"69970","low":"69716","close":"69763","volume":"84.3588"},{"time":1716384600000,"open":"69763","high":"69899","low":"69469","close":"69572","volume":"152.061"},{"time":1716385500000,"open":"69572","high":"69703","low":"69468","close":"69633","volume":"99.9466"},{"time":1716386400000,"open":"69633","high":"69703","low":"69472","close":"69564","volume":"81.9304"},{"time":1716387300000,"open":"69564","high":"70110","low":"69532","close":"69757","volume":"244.6922999999999"},{"time":1716388200000,"open":"69757","high":"69920","low":"69658","close":"69886","volume":"105.0146"},{"time":1716389100000,"open":"69886","high":"70232","low":"69850","close":"70169","volume":"163.9811"},{"time":1716390000000,"open":"70169","high":"70344","low":"69964","close":"70023","volume":"142.7178"},{"time":1716390900000,"open":"70023","high":"70329","low":"69966","close":"70273","volume":"128.8415"},{"time":1716391800000,"open":"70273","high":"70669","low":"70176","close":"70576","volume":"140.0241"},{"time":1716392700000,"open":"70576","high":"70676","low":"70384","close":"70507","volume":"177.9177"},{"time":1716393600000,"open":"70507","high":"70725","low":"70327","close":"70725","volume":"95.6606"},{"time":1716394500000,"open":"70725","high":"70728","low":"70402","close":"70435","volume":"137.8666"},{"time":1716395400000,"open":"70435","high":"70496","low":"70219","close":"70321","volume":"147.1244"},{"time":1716396300000,"open":"70321","high":"70388","low":"70253","close":"70265","volume":"78.324"},{"time":1716397200000,"open":"70265","high":"70289","low":"70118","close":"70224","volume":"62.9066"},{"time":1716398100000,"open":"70224","high":"70493","low":"70174","close":"70307","volume":"90.4736"},{"time":1716399000000,"open":"70307","high":"70336","low":"69703","close":"69797","volume":"235.5094000000001"},{"time":1716399900000,"open":"69797","high":"69954","low":"69697","close":"69902","volume":"139.9306"},{"time":1716400800000,"open":"69902","high":"69947","low":"69590","close":"69721","volume":"184.7199999999999"},{"time":1716401700000,"open":"69721","high":"69746","low":"69280","close":"69421","volume":"434.8413000000003"},{"time":1716402600000,"open":"69421","high":"69565","low":"69249","close":"69510","volume":"188.1693999999999"},{"time":1716403500000,"open":"69510","high":"69715","low":"69498","close":"69607","volume":"91.554"},{"time":1716404400000,"open":"69607","high":"69739","low":"69520","close":"69584","volume":"79.5332"},{"time":1716405300000,"open":"69584","high":"69675","low":"69454","close":"69625","volume":"59.6837"},{"time":1716406200000,"open":"69625","high":"69785","low":"69620","close":"69655","volume":"67.3602"},{"time":1716407100000,"open":"69655","high":"69842","low":"69601","close":"69669","volume":"145.0583"},{"time":1716408000000,"open":"69669","high":"69886","low":"69612","close":"69846","volume":"92.7922"},{"time":1716408900000,"open":"69846","high":"70010","low":"69605","close":"69605","volume":"280.728"},{"time":1716409800000,"open":"69605","high":"69666","low":"69385","close":"69508","volume":"239.9990999999999"},{"time":1716410700000,"open":"69508","high":"69596","low":"69444","close":"69453","volume":"102.7569"},{"time":1716411600000,"open":"69453","high":"69470","low":"68863","close":"69103","volume":"318.9714000000005"},{"time":1716412500000,"open":"69103","high":"69392","low":"69070","close":"69371","volume":"147.3535999999999"},{"time":1716413400000,"open":"69371","high":"69686","low":"69305","close":"69454","volume":"170.5008999999999"},{"time":1716414300000,"open":"69454","high":"69615","low":"69437","close":"69526","volume":"145.1887000000001"},{"time":1716415200000,"open":"69526","high":"69570","low":"69357","close":"69415","volume":"88.9521"},{"time":1716416100000,"open":"69415","high":"69423","low":"69250","close":"69367","volume":"54.3211"},{"time":1716417000000,"open":"69367","high":"69367","low":"69082","close":"69093","volume":"120.9073"},{"time":1716417900000,"open":"69093","high":"69207","low":"69051","close":"69158","volume":"61.5019"},{"time":1716418800000,"open":"69158","high":"69249","low":"69070","close":"69154","volume":"55.8813"},{"time":1716419700000,"open":"69154","high":"69170","low":"69032","close":"69117","volume":"56.9161"},{"time":1716420600000,"open":"69117","high":"69171","low":"69070","close":"69138","volume":"51.4301"},{"time":1716421500000,"open":"69138","high":"69250","low":"69138","close":"69177","volume":"19.4479"},{"time":1716422400000,"open":"69177","high":"69364","low":"69177","close":"69342","volume":"93.8217"},{"time":1716423300000,"open":"69342","high":"69456","low":"69331","close":"69372","volume":"77.3587"},{"time":1716424200000,"open":"69372","high":"69643","low":"69360","close":"69570","volume":"174.4425000000001"},{"time":1716425100000,"open":"69570","high":"69658","low":"69504","close":"69512","volume":"82.9266"},{"time":1716426000000,"open":"69512","high":"69540","low":"69265","close":"69380","volume":"70.534"},{"time":1716426900000,"open":"69380","high":"69568","low":"69371","close":"69532","volume":"88.484"},{"time":1716427800000,"open":"69532","high":"69641","low":"69486","close":"69573","volume":"97.3423"},{"time":1716428700000,"open":"69573","high":"69573","low":"69496","close":"69498","volume":"27.4118"},{"time":1716429600000,"open":"69498","high":"69582","low":"69480","close":"69543","volume":"21.75679999999999"},{"time":1716430500000,"open":"69543","high":"69572","low":"69453","close":"69469","volume":"11.2471"},{"time":1716431400000,"open":"69469","high":"69532","low":"69429","close":"69460","volume":"12.2057"},{"time":1716432300000,"open":"69460","high":"69518","low":"69368","close":"69505","volume":"52.1937"},{"time":1716433200000,"open":"69505","high":"69521","low":"69420","close":"69488","volume":"19.86250000000001"},{"time":1716434100000,"open":"69488","high":"69488","low":"69407","close":"69423","volume":"11.6121"},{"time":1716435000000,"open":"69423","high":"69429","low":"69308","close":"69334","volume":"27.2964"},{"time":1716435900000,"open":"69334","high":"69543","low":"69320","close":"69450","volume":"26.9816"},{"time":1716436800000,"open":"69450","high":"69538","low":"69424","close":"69480","volume":"23.2538"},{"time":1716437700000,"open":"69480","high":"69509","low":"69407","close":"69509","volume":"21.4861"},{"time":1716438600000,"open":"69509","high":"69568","low":"69478","close":"69558","volume":"18.244"},{"time":1716439500000,"open":"69558","high":"69599","low":"69480","close":"69551","volume":"12.2644"},{"time":1716440400000,"open":"69551","high":"69579","low":"69411","close":"69470","volume":"47.5752"},{"time":1716441300000,"open":"69470","high":"69518","low":"69341","close":"69444","volume":"28.8029"},{"time":1716442200000,"open":"69444","high":"69457","low":"69360","close":"69377","volume":"16.1069"},{"time":1716443100000,"open":"69377","high":"69493","low":"69345","close":"69488","volume":"27.62460000000001"},{"time":1716444000000,"open":"69488","high":"69501","low":"69391","close":"69459","volume":"17.977"},{"time":1716444900000,"open":"69459","high":"69495","low":"69381","close":"69443","volume":"28.40160000000001"},{"time":1716445800000,"open":"69443","high":"69586","low":"69415","close":"69533","volume":"47.2537"},{"time":1716446700000,"open":"69533","high":"69710","low":"69497","close":"69577","volume":"67.0683"},{"time":1716447600000,"open":"69577","high":"69634","low":"69475","close":"69530","volume":"26.9277"},{"time":1716448500000,"open":"69530","high":"69602","low":"69512","close":"69546","volume":"7.3436"},{"time":1716449400000,"open":"69546","high":"69899","low":"69518","close":"69809","volume":"115.4187"},{"time":1716450300000,"open":"69809","high":"69846","low":"69672","close":"69758","volume":"27.8752"},{"time":1716451200000,"open":"69758","high":"69861","low":"69714","close":"69783","volume":"48.041"},{"time":1716452100000,"open":"69783","high":"69883","low":"69635","close":"69671","volume":"53.6635"},{"time":1716453000000,"open":"69671","high":"69742","low":"69590","close":"69654","volume":"48.1303"},{"time":1716453900000,"open":"69654","high":"69719","low":"69597","close":"69714","volume":"39.8878"},{"time":1716454800000,"open":"69714","high":"69829","low":"69688","close":"69798","volume":"36.2047"},{"time":1716455700000,"open":"69798","high":"69845","low":"69734","close":"69770","volume":"25.37050000000001"},{"time":1716456600000,"open":"69770","high":"69890","low":"69639","close":"69665","volume":"40.46960000000002"},{"time":1716457500000,"open":"69665","high":"69708","low":"69612","close":"69669","volume":"15.7722"},{"time":1716458400000,"open":"69669","high":"69794","low":"69600","close":"69756","volume":"73.2001"},{"time":1716459300000,"open":"69756","high":"69837","low":"69720","close":"69777","volume":"9.2345"},{"time":1716460200000,"open":"69777","high":"69821","low":"69661","close":"69774","volume":"16.7899"},{"time":1716461100000,"open":"69774","high":"69824","low":"69553","close":"69571","volume":"20.80290000000001"},{"time":1716462000000,"open":"69571","high":"69795","low":"69571","close":"69753","volume":"20.92799999999999"},{"time":1716462900000,"open":"69753","high":"70000","low":"69697","close":"69960","volume":"73.882"},{"time":1716463800000,"open":"69960","high":"70074","low":"69956","close":"69991","volume":"336.7493000000004"},{"time":1716464700000,"open":"69991","high":"70126","low":"69910","close":"70027","volume":"161.1213999999999"},{"time":1716465600000,"open":"70027","high":"70147","low":"69968","close":"70013","volume":"130.8424999999999"},{"time":1716466500000,"open":"70013","high":"70071","low":"69849","close":"70006","volume":"423.5272000000005"},{"time":1716467400000,"open":"70006","high":"70032","low":"69844","close":"69865","volume":"146.9526"},{"time":1716468300000,"open":"69865","high":"69866","low":"69036","close":"69463","volume":"524.174000000001"},{"time":1716469200000,"open":"69463","high":"69586","low":"69202","close":"69416","volume":"222.3712999999999"},{"time":1716470100000,"open":"69416","high":"69451","low":"69158","close":"69301","volume":"164.7607"},{"time":1716471000000,"open":"69301","high":"69429","low":"68518","close":"68747","volume":"602.6746"},{"time":1716471900000,"open":"68747","high":"68747","low":"67670","close":"68027","volume":"726.035300000001"},{"time":1716472800000,"open":"68027","high":"68250","low":"67700","close":"68233","volume":"297.881"},{"time":1716473700000,"open":"68233","high":"68358","low":"67861","close":"67884","volume":"335.5643"},{"time":1716474600000,"open":"67884","high":"68022","low":"67708","close":"67815","volume":"129.4527"},{"time":1716475500000,"open":"67815","high":"67984","low":"67605","close":"67739","volume":"372.5491000000002"},{"time":1716476400000,"open":"67739","high":"68164","low":"67697","close":"68136","volume":"330.0794000000003"},{"time":1716477300000,"open":"68136","high":"68235","low":"68088","close":"68215","volume":"143.1433000000002"},{"time":1716478200000,"open":"68215","high":"68319","low":"68109","close":"68156","volume":"119.2507999999999"},{"time":1716479100000,"open":"68156","high":"68161","low":"67942","close":"68082","volume":"136.2889999999999"},{"time":1716480000000,"open":"68082","high":"68157","low":"67914","close":"67920","volume":"85.2086"},{"time":1716480900000,"open":"67920","high":"68062","low":"67811","close":"67985","volume":"85.1548"},{"time":1716481800000,"open":"67985","high":"68185","low":"67947","close":"68111","volume":"62.9718"},{"time":1716482700000,"open":"68111","high":"68134","low":"67800","close":"67827","volume":"133.2718999999999"},{"time":1716483600000,"open":"67827","high":"68041","low":"67778","close":"67978","volume":"80.0114"},{"time":1716484500000,"open":"67978","high":"68079","low":"67901","close":"68067","volume":"59.3215"},{"time":1716485400000,"open":"68067","high":"68119","low":"67887","close":"67908","volume":"64.9542"},{"time":1716486300000,"open":"67908","high":"67968","low":"67611","close":"67632","volume":"149.3331"},{"time":1716487200000,"open":"67632","high":"67681","low":"67000","close":"67128","volume":"424.8034"},{"time":1716488100000,"open":"67128","high":"67206","low":"66646","close":"67028","volume":"446.538200000001"},{"time":1716489000000,"open":"67028","high":"67308","low":"66992","close":"67075","volume":"160.1607999999999"},{"time":1716489900000,"open":"67075","high":"67402","low":"67067","close":"67377","volume":"159.6022"},{"time":1716490800000,"open":"67377","high":"67425","low":"67209","close":"67320","volume":"135.2129000000001"},{"time":1716491700000,"open":"67320","high":"67469","low":"67198","close":"67432","volume":"139.377"},{"time":1716492600000,"open":"67432","high":"67685","low":"67413","close":"67549","volume":"105.7336"},{"time":1716493500000,"open":"67549","high":"67589","low":"67080","close":"67176","volume":"218.6895000000004"},{"time":1716494400000,"open":"67176","high":"67183","low":"65914","close":"66748","volume":"658.8842"},{"time":1716495300000,"open":"66748","high":"67600","low":"66696","close":"67517","volume":"395.9480000000002"},{"time":1716496200000,"open":"67517","high":"67790","low":"67398","close":"67585","volume":"154.6326999999999"},{"time":1716497100000,"open":"67585","high":"67973","low":"67490","close":"67806","volume":"136.3281999999999"},{"time":1716498000000,"open":"67806","high":"68380","low":"67736","close":"67819","volume":"648.034200000002"},{"time":1716498900000,"open":"67819","high":"67835","low":"67120","close":"67409","volume":"520.019199999999"},{"time":1716499800000,"open":"67409","high":"67920","low":"67406","close":"67851","volume":"245.9803"},{"time":1716500700000,"open":"67851","high":"68149","low":"67838","close":"67992","volume":"291.7326000000002"},{"time":1716501600000,"open":"67992","high":"68006","low":"67727","close":"67778","volume":"115.5058"},{"time":1716502500000,"open":"67778","high":"67803","low":"67600","close":"67643","volume":"73.8454"},{"time":1716503400000,"open":"67643","high":"67729","low":"67607","close":"67667","volume":"51.8702"},{"time":1716504300000,"open":"67667","high":"67775","low":"67553","close":"67692","volume":"58.8244"},{"time":1716505200000,"open":"67692","high":"67770","low":"67491","close":"67509","volume":"93.545"},{"time":1716506100000,"open":"67509","high":"67734","low":"67509","close":"67703","volume":"49.9164"},{"time":1716507000000,"open":"67703","high":"67860","low":"67591","close":"67789","volume":"68.7032"},{"time":1716507900000,"open":"67789","high":"68019","low":"67778","close":"67989","volume":"76.8544"},{"time":1716508800000,"open":"67989","high":"68014","low":"67667","close":"67742","volume":"74.1065"},{"time":1716509700000,"open":"67742","high":"67816","low":"67639","close":"67797","volume":"40.1105"},{"time":1716510600000,"open":"67797","high":"68019","low":"67720","close":"67949","volume":"50.7741"},{"time":1716511500000,"open":"67949","high":"68039","low":"67861","close":"67880","volume":"32.60250000000001"},{"time":1716512400000,"open":"67880","high":"67880","low":"67676","close":"67704","volume":"58.3159"},{"time":1716513300000,"open":"67704","high":"67770","low":"67674","close":"67719","volume":"7.6696"},{"time":1716514200000,"open":"67719","high":"67846","low":"67687","close":"67738","volume":"58.3723"},{"time":1716515100000,"open":"67738","high":"67846","low":"67738","close":"67766","volume":"13.836"},{"time":1716516000000,"open":"67766","high":"67855","low":"67731","close":"67816","volume":"17.26919999999999"},{"time":1716516900000,"open":"67816","high":"67860","low":"67694","close":"67763","volume":"22.26009999999997"},{"time":1716517800000,"open":"67763","high":"67768","low":"67654","close":"67726","volume":"29.33860000000002"},{"time":1716518700000,"open":"67726","high":"68039","low":"67716","close":"68014","volume":"69.8237"},{"time":1716519600000,"open":"68014","high":"68058","low":"67920","close":"67999","volume":"84.2663"},{"time":1716520500000,"open":"67999","high":"68019","low":"67855","close":"67940","volume":"44.1168"},{"time":1716521400000,"open":"67940","high":"67967","low":"67857","close":"67945","volume":"33.64880000000002"},{"time":1716522300000,"open":"67945","high":"68015","low":"67825","close":"67886","volume":"24.4116"},{"time":1716523200000,"open":"67886","high":"67938","low":"67834","close":"67890","volume":"13.2244"},{"time":1716524100000,"open":"67890","high":"67901","low":"67657","close":"67751","volume":"75.1019"},{"time":1716525000000,"open":"67751","high":"67763","low":"67648","close":"67686","volume":"34.17"},{"time":1716525900000,"open":"67686","high":"67748","low":"67671","close":"67727","volume":"9.9726"},{"time":1716526800000,"open":"67727","high":"67727","low":"67580","close":"67623","volume":"36.33990000000001"},{"time":1716527700000,"open":"67623","high":"67625","low":"67276","close":"67434","volume":"102.8953"},{"time":1716528600000,"open":"67434","high":"67434","low":"67083","close":"67229","volume":"146.1965"},{"time":1716529500000,"open":"67229","high":"67359","low":"67201","close":"67300","volume":"54.59"},{"time":1716530400000,"open":"67300","high":"67618","low":"67205","close":"67615","volume":"177.2001000000001"},{"time":1716531300000,"open":"67615","high":"67618","low":"67058","close":"67178","volume":"80.1745"},{"time":1716532200000,"open":"67178","high":"67329","low":"67114","close":"67246","volume":"55.5439"},{"time":1716533100000,"open":"67246","high":"67271","low":"66852","close":"66918","volume":"156.1319"},{"time":1716534000000,"open":"66918","high":"67143","low":"66853","close":"67116","volume":"47.0495"},{"time":1716534900000,"open":"67116","high":"67320","low":"67107","close":"67277","volume":"22.05010000000001"},{"time":1716535800000,"open":"67277","high":"67356","low":"66974","close":"67014","volume":"31.6409"},{"time":1716536700000,"open":"67014","high":"67187","low":"66982","close":"67172","volume":"17.4514"},{"time":1716537600000,"open":"67172","high":"67200","low":"67028","close":"67028","volume":"43.2591"},{"time":1716538500000,"open":"67028","high":"67057","low":"66578","close":"66707","volume":"128.5321"},{"time":1716539400000,"open":"66707","high":"67137","low":"66664","close":"67094","volume":"43.3868"},{"time":1716540300000,"open":"67094","high":"67235","low":"67050","close":"67191","volume":"18.1638"},{"time":1716541200000,"open":"67191","high":"67241","low":"67125","close":"67174","volume":"36.9504"},{"time":1716542100000,"open":"67174","high":"67215","low":"67038","close":"67157","volume":"37.52"},{"time":1716543000000,"open":"67157","high":"67337","low":"67131","close":"67330","volume":"40.6228"},{"time":1716543900000,"open":"67330","high":"67465","low":"67282","close":"67379","volume":"59.6328"},{"time":1716544800000,"open":"67379","high":"67468","low":"67363","close":"67411","volume":"31.8795"},{"time":1716545700000,"open":"67411","high":"67447","low":"67313","close":"67421","volume":"40.44599999999998"},{"time":1716546600000,"open":"67421","high":"67539","low":"67369","close":"67528","volume":"24.77210000000001"},{"time":1716547500000,"open":"67528","high":"67528","low":"67325","close":"67360","volume":"21.5798"},{"time":1716548400000,"open":"67360","high":"67481","low":"67359","close":"67467","volume":"16.8453"},{"time":1716549300000,"open":"67467","high":"67478","low":"67354","close":"67357","volume":"30.55039999999999"},{"time":1716550200000,"open":"67357","high":"67415","low":"67280","close":"67324","volume":"18.0654"},{"time":1716551100000,"open":"67324","high":"67462","low":"67286","close":"67363","volume":"45.8898"},{"time":1716552000000,"open":"67363","high":"67529","low":"67355","close":"67507","volume":"53.6288"},{"time":1716552900000,"open":"67507","high":"67597","low":"67464","close":"67464","volume":"108.0490999999999"},{"time":1716553800000,"open":"67464","high":"67511","low":"67414","close":"67448","volume":"66.2658"},{"time":1716554700000,"open":"67448","high":"67619","low":"67414","close":"67534","volume":"53.1514"},{"time":1716555600000,"open":"67534","high":"67649","low":"67350","close":"67350","volume":"93.0383"},{"time":1716556500000,"open":"67350","high":"67465","low":"67242","close":"67451","volume":"138.7023"},{"time":1716557400000,"open":"67451","high":"67480","low":"67204","close":"67383","volume":"205.9082999999999"},{"time":1716558300000,"open":"67383","high":"67404","low":"66943","close":"67105","volume":"201.5142"},{"time":1716559200000,"open":"67105","high":"67309","low":"66974","close":"67198","volume":"371.9879000000004"},{"time":1716560100000,"open":"67198","high":"67961","low":"67177","close":"67826","volume":"479.9945"},{"time":1716561000000,"open":"67826","high":"68062","low":"67739","close":"67750","volume":"233.7592"},{"time":1716561900000,"open":"67750","high":"67969","low":"67739","close":"67897","volume":"140.5884"},{"time":1716562800000,"open":"67897","high":"68397","low":"67897","close":"68220","volume":"223.7917000000001"},{"time":1716563700000,"open":"68220","high":"68461","low":"68144","close":"68253","volume":"242.4496"},{"time":1716564600000,"open":"68253","high":"68437","low":"68154","close":"68204","volume":"130.1446"},{"time":1716565500000,"open":"68204","high":"68353","low":"68178","close":"68339","volume":"191.6256000000001"},{"time":1716566400000,"open":"68339","high":"68524","low":"68050","close":"68069","volume":"276.0949999999999"},{"time":1716567300000,"open":"68069","high":"68250","low":"67933","close":"68112","volume":"140.6219999999999"},{"time":1716568200000,"open":"68112","high":"68288","low":"68112","close":"68262","volume":"129.8392"},{"time":1716569100000,"open":"68262","high":"68416","low":"68193","close":"68401","volume":"91.755"},{"time":1716570000000,"open":"68401","high":"68666","low":"68401","close":"68527","volume":"152.2157"},{"time":1716570900000,"open":"68527","high":"68684","low":"68499","close":"68610","volume":"212.2034000000001"},{"time":1716571800000,"open":"68610","high":"68810","low":"68610","close":"68740","volume":"129.2214999999999"},{"time":1716572700000,"open":"68740","high":"68979","low":"68647","close":"68944","volume":"120.555"},{"time":1716573600000,"open":"68944","high":"69200","low":"68877","close":"69160","volume":"200.9554000000001"},{"time":1716574500000,"open":"69160","high":"69217","low":"69005","close":"69085","volume":"179.0812999999999"},{"time":1716575400000,"open":"69085","high":"69085","low":"68833","close":"69006","volume":"127.675"},{"time":1716576300000,"open":"69006","high":"69049","low":"68897","close":"68984","volume":"50.8186"},{"time":1716577200000,"open":"68984","high":"68984","low":"68747","close":"68864","volume":"110.3271"},{"time":1716578100000,"open":"68864","high":"69033","low":"68861","close":"68896","volume":"38.40019999999999"},{"time":1716579000000,"open":"68896","high":"69019","low":"68862","close":"68957","volume":"36.64640000000001"},{"time":1716579900000,"open":"68957","high":"69302","low":"68937","close":"69172","volume":"109.7892"},{"time":1716580800000,"open":"69172","high":"69256","low":"69064","close":"69120","volume":"143.2908"},{"time":1716581700000,"open":"69120","high":"69135","low":"68931","close":"68950","volume":"121.5164999999998"},{"time":1716582600000,"open":"68950","high":"69020","low":"68921","close":"69019","volume":"50.3656"},{"time":1716583500000,"open":"69019","high":"69061","low":"68855","close":"68857","volume":"68.0793"},{"time":1716584400000,"open":"68857","high":"69033","low":"68857","close":"68870","volume":"79.0953"},{"time":1716585300000,"open":"68870","high":"68969","low":"68819","close":"68822","volume":"48.9153"},{"time":1716586200000,"open":"68822","high":"68984","low":"68822","close":"68910","volume":"21.3317"},{"time":1716587100000,"open":"68910","high":"68910","low":"68827","close":"68897","volume":"25.3859"},{"time":1716588000000,"open":"68897","high":"68897","low":"68772","close":"68827","volume":"14.9621"},{"time":1716588900000,"open":"68827","high":"68827","low":"68762","close":"68798","volume":"18.6886"},{"time":1716589800000,"open":"68798","high":"68870","low":"68798","close":"68848","volume":"17.2005"},{"time":1716590700000,"open":"68848","high":"68848","low":"68708","close":"68820","volume":"26.01"},{"time":1716591600000,"open":"68820","high":"68820","low":"68710","close":"68771","volume":"10.1964"},{"time":1716592500000,"open":"68771","high":"68771","low":"68693","close":"68694","volume":"5.9731"},{"time":1716593400000,"open":"68694","high":"68694","low":"68601","close":"68654","volume":"14.6022"},{"time":1716594300000,"open":"68654","high":"68655","low":"68539","close":"68589","volume":"11.1932"},{"time":1716595200000,"open":"68589","high":"68706","low":"68519","close":"68694","volume":"25.3195"},{"time":1716596100000,"open":"68694","high":"68714","low":"68623","close":"68665","volume":"11.8395"},{"time":1716597000000,"open":"68665","high":"68672","low":"68602","close":"68603","volume":"5.6664"},{"time":1716597900000,"open":"68603","high":"68647","low":"68527","close":"68556","volume":"26.8173"},{"time":1716598800000,"open":"68556","high":"68673","low":"68556","close":"68655","volume":"21.77229999999999"},{"time":1716599700000,"open":"68655","high":"68729","low":"68635","close":"68728","volume":"34.56670000000001"},{"time":1716600600000,"open":"68728","high":"68735","low":"68615","close":"68678","volume":"53.8908999999999"},{"time":1716601500000,"open":"68678","high":"68731","low":"68621","close":"68621","volume":"22.36520000000001"},{"time":1716602400000,"open":"68621","high":"68733","low":"68612","close":"68728","volume":"26.44470000000001"},{"time":1716603300000,"open":"68728","high":"68851","low":"68725","close":"68774","volume":"22.3186"},{"time":1716604200000,"open":"68774","high":"68805","low":"68713","close":"68722","volume":"12.7632"},{"time":1716605100000,"open":"68722","high":"68838","low":"68721","close":"68834","volume":"4.8689"},{"time":1716606000000,"open":"68834","high":"68940","low":"68732","close":"68743","volume":"17.0752"},{"time":1716606900000,"open":"68743","high":"68743","low":"68660","close":"68717","volume":"29.48189999999999"},{"time":1716607800000,"open":"68717","high":"68759","low":"68681","close":"68717","volume":"4.6183"},{"time":1716608700000,"open":"68717","high":"68822","low":"68703","close":"68772","volume":"8.8626"},{"time":1716609600000,"open":"68772","high":"68834","low":"68707","close":"68773","volume":"14.5134"},{"time":1716610500000,"open":"68773","high":"68846","low":"68695","close":"68736","volume":"21.0285"},{"time":1716611400000,"open":"68736","high":"68839","low":"68710","close":"68771","volume":"13.0873"},{"time":1716612300000,"open":"68771","high":"68835","low":"68760","close":"68797","volume":"11.6661"},{"time":1716613200000,"open":"68797","high":"68811","low":"68758","close":"68784","volume":"14.1439"},{"time":1716614100000,"open":"68784","high":"68819","low":"68764","close":"68800","volume":"8.6889"},{"time":1716615000000,"open":"68800","high":"68831","low":"68713","close":"68720","volume":"17.4917"},{"time":1716615900000,"open":"68720","high":"68757","low":"68719","close":"68729","volume":"21.4759"},{"time":1716616800000,"open":"68729","high":"68767","low":"68704","close":"68731","volume":"12.5225"},{"time":1716617700000,"open":"68731","high":"68731","low":"68681","close":"68712","volume":"1.637"},{"time":1716618600000,"open":"68712","high":"68712","low":"68629","close":"68668","volume":"15.3535"},{"time":1716619500000,"open":"68668","high":"68688","low":"68636","close":"68671","volume":"10.2134"},{"time":1716620400000,"open":"68671","high":"68701","low":"68645","close":"68680","volume":"11.4631"},{"time":1716621300000,"open":"68680","high":"68841","low":"68651","close":"68794","volume":"23.0064"},{"time":1716622200000,"open":"68794","high":"68794","low":"68729","close":"68730","volume":"33.1337"},{"time":1716623100000,"open":"68730","high":"68794","low":"68721","close":"68766","volume":"15.34870000000001"},{"time":1716624000000,"open":"68766","high":"68858","low":"68756","close":"68845","volume":"15.1478"},{"time":1716624900000,"open":"68845","high":"68978","low":"68833","close":"68950","volume":"32.21319999999998"},{"time":1716625800000,"open":"68950","high":"69096","low":"68900","close":"68909","volume":"33.7082"},{"time":1716626700000,"open":"68909","high":"68943","low":"68844","close":"68902","volume":"10.6706"},{"time":1716627600000,"open":"68902","high":"68964","low":"68876","close":"68949","volume":"14.9009"},{"time":1716628500000,"open":"68949","high":"69138","low":"68947","close":"69096","volume":"24.8422"},{"time":1716629400000,"open":"69096","high":"69193","low":"69064","close":"69069","volume":"38.2525"},{"time":1716630300000,"open":"69069","high":"69136","low":"69028","close":"69130","volume":"14.9321"},{"time":1716631200000,"open":"69130","high":"69146","low":"69052","close":"69146","volume":"13.42260000000001"},{"time":1716632100000,"open":"69146","high":"69158","low":"69071","close":"69074","volume":"5.5237"},{"time":1716633000000,"open":"69074","high":"69291","low":"69074","close":"69255","volume":"45.4376"},{"time":1716633900000,"open":"69255","high":"69509","low":"69246","close":"69424","volume":"76.4167"},{"time":1716634800000,"open":"69424","high":"69600","low":"69373","close":"69543","volume":"36.67810000000001"},{"time":1716635700000,"open":"69543","high":"69660","low":"69504","close":"69586","volume":"37.09070000000001"},{"time":1716636600000,"open":"69586","high":"69600","low":"69427","close":"69453","volume":"25.0381"},{"time":1716637500000,"open":"69453","high":"69481","low":"69150","close":"69150","volume":"46.8878"},{"time":1716638400000,"open":"69150","high":"69227","low":"69067","close":"69219","volume":"46.9131"},{"time":1716639300000,"open":"69219","high":"69353","low":"69188","close":"69267","volume":"17.9662"},{"time":1716640200000,"open":"69267","high":"69285","low":"69191","close":"69223","volume":"4.8887"},{"time":1716641100000,"open":"69223","high":"69224","low":"69120","close":"69164","volume":"8.2943"},{"time":1716642000000,"open":"69164","high":"69265","low":"69164","close":"69213","volume":"9.4451"},{"time":1716642900000,"open":"69213","high":"69280","low":"69182","close":"69276","volume":"18.2362"},{"time":1716643800000,"open":"69276","high":"69281","low":"68903","close":"69046","volume":"95.3692"},{"time":1716644700000,"open":"69046","high":"69098","low":"68945","close":"69067","volume":"75.1369"},{"time":1716645600000,"open":"69067","high":"69117","low":"68992","close":"69015","volume":"39.35150000000002"},{"time":1716646500000,"open":"69015","high":"69093","low":"68975","close":"69053","volume":"33.92759999999996"},{"time":1716647400000,"open":"69053","high":"69110","low":"68983","close":"69042","volume":"13.785"},{"time":1716648300000,"open":"69042","high":"69121","low":"69006","close":"69066","volume":"16.6112"},{"time":1716649200000,"open":"69066","high":"69257","low":"69053","close":"69222","volume":"59.0415"},{"time":1716650100000,"open":"69222","high":"69261","low":"69139","close":"69153","volume":"80.6928"},{"time":1716651000000,"open":"69153","high":"69208","low":"69116","close":"69150","volume":"65.849"},{"time":1716651900000,"open":"69150","high":"69150","low":"68890","close":"68978","volume":"51.1806"},{"time":1716652800000,"open":"68978","high":"69024","low":"68884","close":"68955","volume":"52.2461"},{"time":1716653700000,"open":"68955","high":"69088","low":"68939","close":"69034","volume":"66.0495"},{"time":1716654600000,"open":"69034","high":"69038","low":"68960","close":"68976","volume":"11.6129"},{"time":1716655500000,"open":"68976","high":"68991","low":"68932","close":"68975","volume":"14.7531"},{"time":1716656400000,"open":"68975","high":"69038","low":"68956","close":"69038","volume":"8.1302"},{"time":1716657300000,"open":"69038","high":"69102","low":"68996","close":"69050","volume":"21.5301"},{"time":1716658200000,"open":"69050","high":"69070","low":"69005","close":"69055","volume":"13.9573"},{"time":1716659100000,"open":"69055","high":"69142","low":"69039","close":"69103","volume":"19.00869999999999"},{"time":1716660000000,"open":"69103","high":"69244","low":"69103","close":"69226","volume":"30.32580000000001"},{"time":1716660900000,"open":"69226","high":"69287","low":"69182","close":"69229","volume":"32.1146"},{"time":1716661800000,"open":"69229","high":"69244","low":"69159","close":"69163","volume":"14.1485"},{"time":1716662700000,"open":"69163","high":"69279","low":"69159","close":"69253","volume":"30.60259999999999"},{"time":1716663600000,"open":"69253","high":"69317","low":"69196","close":"69196","volume":"24.66879999999999"},{"time":1716664500000,"open":"69196","high":"69237","low":"69177","close":"69211","volume":"19.94599999999999"},{"time":1716665400000,"open":"69211","high":"69211","low":"69151","close":"69188","volume":"18.7605"},{"time":1716666300000,"open":"69188","high":"69238","low":"69169","close":"69195","volume":"15.6442"},{"time":1716667200000,"open":"69195","high":"69275","low":"69195","close":"69232","volume":"4.8081"},{"time":1716668100000,"open":"69232","high":"69247","low":"69120","close":"69136","volume":"21.8365"},{"time":1716669000000,"open":"69136","high":"69156","low":"69104","close":"69148","volume":"11.0195"},{"time":1716669900000,"open":"69148","high":"69190","low":"69126","close":"69134","volume":"7.6527"},{"time":1716670800000,"open":"69134","high":"69175","low":"69104","close":"69109","volume":"8.9433"},{"time":1716671700000,"open":"69109","high":"69207","low":"69105","close":"69207","volume":"2.3456"},{"time":1716672600000,"open":"69207","high":"69217","low":"69159","close":"69191","volume":"3.788400000000001"},{"time":1716673500000,"open":"69191","high":"69192","low":"69085","close":"69186","volume":"10.5656"},{"time":1716674400000,"open":"69186","high":"69210","low":"69128","close":"69133","volume":"3.621299999999999"},{"time":1716675300000,"open":"69133","high":"69167","low":"69097","close":"69097","volume":"15.3054"},{"time":1716676200000,"open":"69097","high":"69167","low":"69087","close":"69167","volume":"3.0636"},{"time":1716677100000,"open":"69167","high":"69183","low":"69144","close":"69167","volume":"2.977300000000001"},{"time":1716678000000,"open":"69167","high":"69417","low":"69167","close":"69338","volume":"33.78579999999999"},{"time":1716678900000,"open":"69338","high":"69407","low":"69297","close":"69386","volume":"8.263"},{"time":1716679800000,"open":"69386","high":"69400","low":"69297","close":"69298","volume":"3.4783"},{"time":1716680700000,"open":"69298","high":"69342","low":"69277","close":"69337","volume":"2.9039"},{"time":1716681600000,"open":"69337","high":"69365","low":"69264","close":"69264","volume":"10.9996"},{"time":1716682500000,"open":"69264","high":"69269","low":"69216","close":"69238","volume":"3.8373"},{"time":1716683400000,"open":"69238","high":"69263","low":"69201","close":"69234","volume":"11.2669"},{"time":1716684300000,"open":"69234","high":"69239","low":"69188","close":"69197","volume":"6.1993"},{"time":1716685200000,"open":"69197","high":"69259","low":"69197","close":"69253","volume":"12.3361"},{"time":1716686100000,"open":"69253","high":"69309","low":"69222","close":"69289","volume":"20.0587"},{"time":1716687000000,"open":"69289","high":"69289","low":"69192","close":"69219","volume":"7.7085"},{"time":1716687900000,"open":"69219","high":"69240","low":"69198","close":"69205","volume":"6.9877"},{"time":1716688800000,"open":"69205","high":"69219","low":"69151","close":"69151","volume":"4.8201"},{"time":1716689700000,"open":"69151","high":"69179","low":"68889","close":"69014","volume":"115.0652"},{"time":1716690600000,"open":"69014","high":"69019","low":"68869","close":"68925","volume":"48.4791"},{"time":1716691500000,"open":"68925","high":"68994","low":"68846","close":"68943","volume":"29.1016"},{"time":1716692400000,"open":"68943","high":"69013","low":"68913","close":"69007","volume":"12.1347"},{"time":1716693300000,"open":"69007","high":"69039","low":"68946","close":"68970","volume":"23.61890000000001"},{"time":1716694200000,"open":"68970","high":"69057","low":"68961","close":"69057","volume":"18.4226"},{"time":1716695100000,"open":"69057","high":"69179","low":"69034","close":"69118","volume":"48.8395"},{"time":1716696000000,"open":"69118","high":"69118","low":"68973","close":"68973","volume":"28.24910000000001"},{"time":1716696900000,"open":"68973","high":"69052","low":"68971","close":"69046","volume":"18.451"},{"time":1716697800000,"open":"69046","high":"69051","low":"68964","close":"69037","volume":"17.7665"},{"time":1716698700000,"open":"69037","high":"69037","low":"68976","close":"69005","volume":"2.6351"},{"time":1716699600000,"open":"69005","high":"69022","low":"68951","close":"68965","volume":"6.789"},{"time":1716700500000,"open":"68965","high":"69036","low":"68954","close":"68994","volume":"4.4308"},{"time":1716701400000,"open":"68994","high":"69111","low":"68994","close":"69082","volume":"21.2216"},{"time":1716702300000,"open":"69082","high":"69178","low":"69059","close":"69176","volume":"18.0476"},{"time":1716703200000,"open":"69176","high":"69213","low":"69147","close":"69191","volume":"20.9586"},{"time":1716704100000,"open":"69191","high":"69191","low":"69129","close":"69129","volume":"6.9163"},{"time":1716705000000,"open":"69129","high":"69141","low":"69066","close":"69118","volume":"8.075"},{"time":1716705900000,"open":"69118","high":"69152","low":"69083","close":"69140","volume":"5.6979"},{"time":1716706800000,"open":"69140","high":"69197","low":"69120","close":"69159","volume":"4.6661"},{"time":1716707700000,"open":"69159","high":"69204","low":"69152","close":"69204","volume":"3.3601"},{"time":1716708600000,"open":"69204","high":"69489","low":"69204","close":"69376","volume":"77.9997"},{"time":1716709500000,"open":"69376","high":"69414","low":"69298","close":"69375","volume":"12.9487"},{"time":1716710400000,"open":"69375","high":"69537","low":"69280","close":"69498","volume":"28.0487"},{"time":1716711300000,"open":"69498","high":"69597","low":"69311","close":"69361","volume":"37.1865"},{"time":1716712200000,"open":"69361","high":"69376","low":"69191","close":"69218","volume":"24.7113"},{"time":1716713100000,"open":"69218","high":"69218","low":"69089","close":"69187","volume":"28.50600000000001"},{"time":1716714000000,"open":"69187","high":"69291","low":"69187","close":"69260","volume":"23.61040000000001"},{"time":1716714900000,"open":"69260","high":"69284","low":"69102","close":"69106","volume":"12.7861"},{"time":1716715800000,"open":"69106","high":"69109","low":"68992","close":"69081","volume":"25.6894"},{"time":1716716700000,"open":"69081","high":"69119","low":"69006","close":"69113","volume":"11.9087"},{"time":1716717600000,"open":"69113","high":"69183","low":"69110","close":"69150","volume":"11.6798"},{"time":1716718500000,"open":"69150","high":"69185","low":"69124","close":"69145","volume":"39.1192"},{"time":1716719400000,"open":"69145","high":"69214","low":"69131","close":"69199","volume":"54.8708"},{"time":1716720300000,"open":"69199","high":"69220","low":"69191","close":"69219","volume":"13.6053"},{"time":1716721200000,"open":"69219","high":"69220","low":"69194","close":"69219","volume":"46.4401"},{"time":1716722100000,"open":"69219","high":"69240","low":"69110","close":"69113","volume":"28.5086"},{"time":1716723000000,"open":"69113","high":"69139","low":"69056","close":"69100","volume":"17.69360000000001"},{"time":1716723900000,"open":"69100","high":"69166","low":"69057","close":"69136","volume":"29.28759999999999"},{"time":1716724800000,"open":"69136","high":"69157","low":"69058","close":"69064","volume":"14.1841"},{"time":1716725700000,"open":"69064","high":"69066","low":"68984","close":"69038","volume":"28.06890000000001"},{"time":1716726600000,"open":"69038","high":"69089","low":"68965","close":"69043","volume":"17.9161"},{"time":1716727500000,"open":"69043","high":"69064","low":"68986","close":"69006","volume":"9.038"},{"time":1716728400000,"open":"69006","high":"69044","low":"68980","close":"68981","volume":"8.074"},{"time":1716729300000,"open":"68981","high":"69092","low":"68981","close":"69061","volume":"12.97050000000001"},{"time":1716730200000,"open":"69061","high":"69087","low":"68966","close":"68997","volume":"47.6768"},{"time":1716731100000,"open":"68997","high":"69152","low":"68971","close":"69151","volume":"25.29050000000001"},{"time":1716732000000,"open":"69151","high":"69220","low":"69103","close":"69144","volume":"65.0157"},{"time":1716732900000,"open":"69144","high":"69144","low":"69042","close":"69072","volume":"19.9049"},{"time":1716733800000,"open":"69072","high":"69202","low":"69065","close":"69167","volume":"30.9608"},{"time":1716734700000,"open":"69167","high":"69319","low":"69161","close":"69292","volume":"49.2739"},{"time":1716735600000,"open":"69292","high":"69423","low":"69229","close":"69278","volume":"186.215"},{"time":1716736500000,"open":"69278","high":"69318","low":"69166","close":"69295","volume":"54.5678"},{"time":1716737400000,"open":"69295","high":"69306","low":"69124","close":"69134","volume":"43.013"},{"time":1716738300000,"open":"69134","high":"69134","low":"68661","close":"68860","volume":"328.4820000000008"},{"time":1716739200000,"open":"68860","high":"68977","low":"68851","close":"68944","volume":"65.335"},{"time":1716740100000,"open":"68944","high":"68950","low":"68690","close":"68755","volume":"101.7747"},{"time":1716741000000,"open":"68755","high":"68926","low":"68754","close":"68919","volume":"37.6842"},{"time":1716741900000,"open":"68919","high":"68987","low":"68779","close":"68806","volume":"74.5687"},{"time":1716742800000,"open":"68806","high":"68858","low":"68774","close":"68829","volume":"30.67390000000001"},{"time":1716743700000,"open":"68829","high":"68910","low":"68802","close":"68843","volume":"39.2684"},{"time":1716744600000,"open":"68843","high":"68894","low":"68816","close":"68891","volume":"15.6019"},{"time":1716745500000,"open":"68891","high":"68891","low":"68740","close":"68782","volume":"36.93189999999997"},{"time":1716746400000,"open":"68782","high":"68816","low":"68736","close":"68747","volume":"27.9938"},{"time":1716747300000,"open":"68747","high":"68787","low":"68724","close":"68738","volume":"20.00330000000001"},{"time":1716748200000,"open":"68738","high":"68837","low":"68727","close":"68788","volume":"33.62560000000002"},{"time":1716749100000,"open":"68788","high":"68852","low":"68788","close":"68797","volume":"16.2444"},{"time":1716750000000,"open":"68797","high":"68930","low":"68797","close":"68885","volume":"27.4382"},{"time":1716750900000,"open":"68885","high":"68918","low":"68848","close":"68848","volume":"5.3337"},{"time":1716751800000,"open":"68848","high":"68903","low":"68847","close":"68903","volume":"5.9746"},{"time":1716752700000,"open":"68903","high":"68926","low":"68850","close":"68916","volume":"23.68629999999999"},{"time":1716753600000,"open":"68916","high":"68919","low":"68874","close":"68874","volume":"8.0905"},{"time":1716754500000,"open":"68874","high":"68874","low":"68773","close":"68791","volume":"22.4534"},{"time":1716755400000,"open":"68791","high":"68791","low":"68715","close":"68730","volume":"25.5691"},{"time":1716756300000,"open":"68730","high":"68744","low":"68720","close":"68722","volume":"2.3862"},{"time":1716757200000,"open":"68722","high":"68722","low":"68540","close":"68561","volume":"48.0787"},{"time":1716758100000,"open":"68561","high":"68663","low":"68561","close":"68618","volume":"20.80190000000001"},{"time":1716759000000,"open":"68618","high":"68618","low":"68081","close":"68390","volume":"242.7546000000017"},{"time":1716759900000,"open":"68390","high":"68553","low":"68301","close":"68523","volume":"43.96529999999998"},{"time":1716760800000,"open":"68523","high":"68615","low":"68478","close":"68615","volume":"35.836"},{"time":1716761700000,"open":"68615","high":"68698","low":"68609","close":"68684","volume":"39.11500000000002"},{"time":1716762600000,"open":"68684","high":"68720","low":"68638","close":"68663","volume":"26.6555"},{"time":1716763500000,"open":"68663","high":"68666","low":"68553","close":"68553","volume":"19.8165"},{"time":1716764400000,"open":"68553","high":"68563","low":"68488","close":"68488","volume":"13.3899"},{"time":1716765300000,"open":"68488","high":"68514","low":"68350","close":"68403","volume":"44.97650000000001"},{"time":1716766200000,"open":"68403","high":"68492","low":"68337","close":"68475","volume":"49.7567"},{"time":1716767100000,"open":"68475","high":"68576","low":"68475","close":"68515","volume":"17.5463"},{"time":1716768000000,"open":"68515","high":"68630","low":"68471","close":"68586","volume":"35.8116"},{"time":1716768900000,"open":"68586","high":"68628","low":"68555","close":"68560","volume":"24.8588"},{"time":1716769800000,"open":"68560","high":"68768","low":"68555","close":"68734","volume":"23.79660000000001"},{"time":1716770700000,"open":"68734","high":"68831","low":"68718","close":"68831","volume":"39.4896"},{"time":1716771600000,"open":"68831","high":"68840","low":"68751","close":"68751","volume":"18.9027"},{"time":1716772500000,"open":"68751","high":"68826","low":"68751","close":"68794","volume":"16.5608"},{"time":1716773400000,"open":"68794","high":"69250","low":"68775","close":"69150","volume":"136.3454"},{"time":1716774300000,"open":"69150","high":"69315","low":"69070","close":"69087","volume":"84.4077"},{"time":1716775200000,"open":"69087","high":"69159","low":"69037","close":"69152","volume":"47.9535"},{"time":1716776100000,"open":"69152","high":"69306","low":"69152","close":"69170","volume":"67.9788"},{"time":1716777000000,"open":"69170","high":"69270","low":"69085","close":"69161","volume":"69.6838"},{"time":1716777900000,"open":"69161","high":"69198","low":"69091","close":"69129","volume":"18.9503"},{"time":1716778800000,"open":"69129","high":"69243","low":"69065","close":"69104","volume":"53.9833"},{"time":1716779700000,"open":"69104","high":"69114","low":"69021","close":"69076","volume":"18.8951"},{"time":1716780600000,"open":"69076","high":"69076","low":"68919","close":"68933","volume":"40.44450000000001"},{"time":1716781500000,"open":"68933","high":"68962","low":"68816","close":"68899","volume":"33.41110000000001"},{"time":1716782400000,"open":"68899","high":"68928","low":"68813","close":"68841","volume":"20.444"},{"time":1716783300000,"open":"68841","high":"68900","low":"68806","close":"68873","volume":"9.24"},{"time":1716784200000,"open":"68873","high":"68904","low":"68823","close":"68845","volume":"7.9704"},{"time":1716785100000,"open":"68845","high":"68870","low":"68777","close":"68793","volume":"22.4343"},{"time":1716786000000,"open":"68793","high":"68811","low":"68737","close":"68758","volume":"9.8317"},{"time":1716786900000,"open":"68758","high":"68769","low":"68338","close":"68367","volume":"106.6986000000001"},{"time":1716787800000,"open":"68367","high":"68580","low":"68321","close":"68574","volume":"58.3797"},{"time":1716788700000,"open":"68574","high":"68635","low":"68524","close":"68535","volume":"9.1889"},{"time":1716789600000,"open":"68535","high":"68635","low":"68489","close":"68612","volume":"16.2075"},{"time":1716790500000,"open":"68612","high":"68629","low":"68535","close":"68579","volume":"7.8825"},{"time":1716791400000,"open":"68579","high":"68598","low":"68470","close":"68488","volume":"6.5839"},{"time":1716792300000,"open":"68488","high":"68514","low":"68393","close":"68411","volume":"13.4458"},{"time":1716793200000,"open":"68411","high":"68498","low":"68405","close":"68421","volume":"20.3368"},{"time":1716794100000,"open":"68421","high":"68562","low":"68336","close":"68552","volume":"15.6165"},{"time":1716795000000,"open":"68552","high":"68736","low":"68518","close":"68715","volume":"18.17020000000001"},{"time":1716795900000,"open":"68715","high":"68738","low":"68652","close":"68666","volume":"4.5119"},{"time":1716796800000,"open":"68666","high":"68857","low":"68666","close":"68761","volume":"22.2436"},{"time":1716797700000,"open":"68761","high":"68934","low":"68747","close":"68798","volume":"33.1362"},{"time":1716798600000,"open":"68798","high":"68820","low":"68675","close":"68705","volume":"20.75"},{"time":1716799500000,"open":"68705","high":"68705","low":"68506","close":"68620","volume":"43.22559999999999"},{"time":1716800400000,"open":"68620","high":"68651","low":"68422","close":"68553","volume":"72.303"},{"time":1716801300000,"open":"68553","high":"68616","low":"68466","close":"68589","volume":"53.2233"},{"time":1716802200000,"open":"68589","high":"68650","low":"68567","close":"68607","volume":"17.3749"},{"time":1716803100000,"open":"68607","high":"68656","low":"68581","close":"68585","volume":"15.2834"},{"time":1716804000000,"open":"68585","high":"68585","low":"68460","close":"68570","volume":"41.08689999999999"},{"time":1716804900000,"open":"68570","high":"68594","low":"68435","close":"68457","volume":"20.9432"},{"time":1716805800000,"open":"68457","high":"68527","low":"68424","close":"68496","volume":"29.6535"},{"time":1716806700000,"open":"68496","high":"68608","low":"68417","close":"68577","volume":"22.4017"},{"time":1716807600000,"open":"68577","high":"68690","low":"68541","close":"68615","volume":"32.37209999999999"},{"time":1716808500000,"open":"68615","high":"68619","low":"68471","close":"68475","volume":"7.8885"},{"time":1716809400000,"open":"68475","high":"68529","low":"68252","close":"68353","volume":"77.0181"},{"time":1716810300000,"open":"68353","high":"68482","low":"68314","close":"68435","volume":"46.0452"},{"time":1716811200000,"open":"68435","high":"68483","low":"68377","close":"68427","volume":"19.1163"},{"time":1716812100000,"open":"68427","high":"68525","low":"68410","close":"68501","volume":"20.5955"},{"time":1716813000000,"open":"68501","high":"68634","low":"68501","close":"68634","volume":"55.4285"},{"time":1716813900000,"open":"68634","high":"68652","low":"68566","close":"68627","volume":"26.58330000000001"},{"time":1716814800000,"open":"68627","high":"68888","low":"68598","close":"68878","volume":"136.3398999999999"},{"time":1716815700000,"open":"68878","high":"69071","low":"68823","close":"68853","volume":"295.5950000000003"},{"time":1716816600000,"open":"68853","high":"68950","low":"68744","close":"68935","volume":"86.2933"},{"time":1716817500000,"open":"68935","high":"69072","low":"68914","close":"68954","volume":"59.4026"},{"time":1716818400000,"open":"68954","high":"69030","low":"68863","close":"69001","volume":"49.0194"},{"time":1716819300000,"open":"69001","high":"69237","low":"68997","close":"69086","volume":"103.5499"},{"time":1716820200000,"open":"69086","high":"69339","low":"69084","close":"69157","volume":"129.6628"},{"time":1716821100000,"open":"69157","high":"69551","low":"69103","close":"69545","volume":"208.7765000000001"},{"time":1716822000000,"open":"69545","high":"69969","low":"69545","close":"69932","volume":"183.5715000000001"},{"time":1716822900000,"open":"69932","high":"70122","low":"69752","close":"69795","volume":"198.504"},{"time":1716823800000,"open":"69795","high":"70522","low":"69790","close":"70343","volume":"454.889200000001"},{"time":1716824700000,"open":"70343","high":"70568","low":"70216","close":"70389","volume":"188.4988"},{"time":1716825600000,"open":"70389","high":"70675","low":"70389","close":"70578","volume":"184.1832"},{"time":1716826500000,"open":"70578","high":"70714","low":"70383","close":"70461","volume":"177.5039000000001"},{"time":1716827400000,"open":"70461","high":"70512","low":"70277","close":"70337","volume":"160.5326"},{"time":1716828300000,"open":"70337","high":"70337","low":"70177","close":"70177","volume":"78.9185"},{"time":1716829200000,"open":"70177","high":"70377","low":"70177","close":"70347","volume":"94.6377"},{"time":1716830100000,"open":"70347","high":"70367","low":"70041","close":"70179","volume":"95.8351"},{"time":1716831000000,"open":"70179","high":"70288","low":"70177","close":"70207","volume":"41.21499999999999"},{"time":1716831900000,"open":"70207","high":"70244","low":"70092","close":"70197","volume":"31.2316"},{"time":1716832800000,"open":"70197","high":"70278","low":"70133","close":"70154","volume":"49.021"},{"time":1716833700000,"open":"70154","high":"70165","low":"70074","close":"70080","volume":"28.4839"},{"time":1716834600000,"open":"70080","high":"70115","low":"70022","close":"70022","volume":"32.4912"},{"time":1716835500000,"open":"70022","high":"70023","low":"69896","close":"69992","volume":"92.2364"},{"time":1716836400000,"open":"69992","high":"70126","low":"69897","close":"69930","volume":"95.2874"},{"time":1716837300000,"open":"69930","high":"69979","low":"69840","close":"69961","volume":"60.3404"},{"time":1716838200000,"open":"69961","high":"70011","low":"69739","close":"69840","volume":"73.1003"},{"time":1716839100000,"open":"69840","high":"69840","low":"69057","close":"69254","volume":"485.2928"},{"time":1716840000000,"open":"69254","high":"69515","low":"69164","close":"69465","volume":"150.4802"},{"time":1716840900000,"open":"69465","high":"69677","low":"69465","close":"69637","volume":"89.1081"},{"time":1716841800000,"open":"69637","high":"69725","low":"69541","close":"69610","volume":"134.7862"},{"time":1716842700000,"open":"69610","high":"69724","low":"69568","close":"69655","volume":"44.6669"},{"time":1716843600000,"open":"69655","high":"69767","low":"69625","close":"69733","volume":"40.1105"},{"time":1716844500000,"open":"69733","high":"69747","low":"69640","close":"69697","volume":"10.1932"},{"time":1716845400000,"open":"69697","high":"69761","low":"69640","close":"69696","volume":"7.5257"},{"time":1716846300000,"open":"69696","high":"69941","low":"69591","close":"69819","volume":"72.8183"},{"time":1716847200000,"open":"69819","high":"69825","low":"69575","close":"69645","volume":"64.3942"},{"time":1716848100000,"open":"69645","high":"69704","low":"69609","close":"69704","volume":"13.5708"},{"time":1716849000000,"open":"69704","high":"69704","low":"69629","close":"69637","volume":"18.1643"},{"time":1716849900000,"open":"69637","high":"69648","low":"69542","close":"69573","volume":"18.3542"},{"time":1716850800000,"open":"69573","high":"69573","low":"69497","close":"69497","volume":"13.6698"},{"time":1716851700000,"open":"69497","high":"69497","low":"69374","close":"69397","volume":"51.8807"},{"time":1716852600000,"open":"69397","high":"69397","low":"69307","close":"69361","volume":"63.2339"},{"time":1716853500000,"open":"69361","high":"69457","low":"69361","close":"69418","volume":"45.7177"},{"time":1716854400000,"open":"69418","high":"69464","low":"69362","close":"69390","volume":"28.758"},{"time":1716855300000,"open":"69390","high":"69404","low":"69290","close":"69306","volume":"32.53319999999999"},{"time":1716856200000,"open":"69306","high":"69333","low":"69210","close":"69257","volume":"52.311"},{"time":1716857100000,"open":"69257","high":"69393","low":"69086","close":"69376","volume":"164.4473"},{"time":1716858000000,"open":"69376","high":"69477","low":"69347","close":"69444","volume":"57.8429"},{"time":1716858900000,"open":"69444","high":"69471","low":"69352","close":"69360","volume":"35.5657"},{"time":1716859800000,"open":"69360","high":"69580","low":"69303","close":"69303","volume":"139.9839"},{"time":1716860700000,"open":"69303","high":"69303","low":"68536","close":"68615","volume":"370.8424000000001"},{"time":1716861600000,"open":"68615","high":"68741","low":"68417","close":"68737","volume":"195.7574999999999"},{"time":1716862500000,"open":"68737","high":"68850","low":"68672","close":"68747","volume":"92.0901"},{"time":1716863400000,"open":"68747","high":"68795","low":"68604","close":"68661","volume":"57.9743"},{"time":1716864300000,"open":"68661","high":"68749","low":"68659","close":"68688","volume":"31.1354"},{"time":1716865200000,"open":"68688","high":"68737","low":"68329","close":"68467","volume":"159.6224000000001"},{"time":1716866100000,"open":"68467","high":"68550","low":"68069","close":"68196","volume":"242.5804000000001"},{"time":1716867000000,"open":"68196","high":"68305","low":"67713","close":"67819","volume":"203.9258000000001"},{"time":1716867900000,"open":"67819","high":"68153","low":"67801","close":"68042","volume":"107.8738"},{"time":1716868800000,"open":"68042","high":"68133","low":"67864","close":"67866","volume":"152.0196"},{"time":1716869700000,"open":"67866","high":"68002","low":"67617","close":"67702","volume":"180.2131000000002"},{"time":1716870600000,"open":"67702","high":"67795","low":"67440","close":"67612","volume":"351.7830000000002"},{"time":1716871500000,"open":"67612","high":"67803","low":"67606","close":"67777","volume":"56.2204"},{"time":1716872400000,"open":"67777","high":"67925","low":"67618","close":"67902","volume":"105.8633"},{"time":1716873300000,"open":"67902","high":"67905","low":"67734","close":"67785","volume":"53.6132"},{"time":1716874200000,"open":"67785","high":"67939","low":"67746","close":"67915","volume":"48.547"},{"time":1716875100000,"open":"67915","high":"68041","low":"67842","close":"68041","volume":"37.9424"},{"time":1716876000000,"open":"68041","high":"68041","low":"67841","close":"67925","volume":"33.9632"},{"time":1716876900000,"open":"67925","high":"67953","low":"67785","close":"67790","volume":"33.70770000000001"},{"time":1716877800000,"open":"67790","high":"68015","low":"67751","close":"68005","volume":"38.15670000000001"},{"time":1716878700000,"open":"68005","high":"68089","low":"67896","close":"67963","volume":"35.8541"},{"time":1716879600000,"open":"67963","high":"68019","low":"67829","close":"67918","volume":"23.7502"},{"time":1716880500000,"open":"67918","high":"67918","low":"67739","close":"67809","volume":"33.9478"},{"time":1716881400000,"open":"67809","high":"67837","low":"67679","close":"67770","volume":"36.2128"},{"time":1716882300000,"open":"67770","high":"67807","low":"67624","close":"67654","volume":"54.8513"},{"time":1716883200000,"open":"67654","high":"67901","low":"67534","close":"67900","volume":"70.3724"},{"time":1716884100000,"open":"67900","high":"67977","low":"67822","close":"67965","volume":"29.8705"},{"time":1716885000000,"open":"67965","high":"68055","low":"67903","close":"68040","volume":"29.5032"},{"time":1716885900000,"open":"68040","high":"68230","low":"68037","close":"68135","volume":"106.3968"},{"time":1716886800000,"open":"68135","high":"68177","low":"68035","close":"68089","volume":"31.73060000000001"},{"time":1716887700000,"open":"68089","high":"68143","low":"67994","close":"68130","volume":"29.0445"},{"time":1716888600000,"open":"68130","high":"68391","low":"68072","close":"68383","volume":"77.45"},{"time":1716889500000,"open":"68383","high":"68502","low":"68284","close":"68299","volume":"150.9357000000001"},{"time":1716890400000,"open":"68299","high":"68721","low":"68225","close":"68700","volume":"122.9165000000001"},{"time":1716891300000,"open":"68700","high":"68886","low":"68624","close":"68624","volume":"108.1952"},{"time":1716892200000,"open":"68624","high":"68685","low":"68469","close":"68470","volume":"27.1199"},{"time":1716893100000,"open":"68470","high":"68585","low":"68445","close":"68562","volume":"64.0455"},{"time":1716894000000,"open":"68562","high":"68619","low":"68485","close":"68616","volume":"55.3276"},{"time":1716894900000,"open":"68616","high":"68645","low":"68489","close":"68489","volume":"34.5808"},{"time":1716895800000,"open":"68489","high":"68513","low":"68242","close":"68418","volume":"122.4449000000001"},{"time":1716896700000,"open":"68418","high":"68465","low":"68297","close":"68369","volume":"88.0544"},{"time":1716897600000,"open":"68369","high":"68378","low":"68209","close":"68226","volume":"31.411"},{"time":1716898500000,"open":"68226","high":"68478","low":"68225","close":"68420","volume":"86.8922"},{"time":1716899400000,"open":"68420","high":"68548","low":"68258","close":"68262","volume":"40.82889999999999"},{"time":1716900300000,"open":"68262","high":"68448","low":"68119","close":"68175","volume":"125.5953"},{"time":1716901200000,"open":"68175","high":"68296","low":"68021","close":"68137","volume":"139.611"},{"time":1716902100000,"open":"68137","high":"68463","low":"68137","close":"68384","volume":"127.1625"},{"time":1716903000000,"open":"68384","high":"68430","low":"67823","close":"68000","volume":"320.3134000000003"},{"time":1716903900000,"open":"68000","high":"68000","low":"67607","close":"67742","volume":"256.1505"},{"time":1716904800000,"open":"67742","high":"68085","low":"67486","close":"68029","volume":"270.1870000000001"},{"time":1716905700000,"open":"68029","high":"68234","low":"67930","close":"68007","volume":"134.2787"},{"time":1716906600000,"open":"68007","high":"68115","low":"67676","close":"67780","volume":"252.6584"},{"time":1716907500000,"open":"67780","high":"68147","low":"67622","close":"67946","volume":"276.0518"},{"time":1716908400000,"open":"67946","high":"68121","low":"67683","close":"68064","volume":"288.2202"},{"time":1716909300000,"open":"68064","high":"68071","low":"67803","close":"67911","volume":"93.5498"},{"time":1716910200000,"open":"67911","high":"68375","low":"67879","close":"68218","volume":"196.4643000000003"},{"time":1716911100000,"open":"68218","high":"68460","low":"68206","close":"68340","volume":"99.5671"},{"time":1716912000000,"open":"68340","high":"68428","low":"68219","close":"68301","volume":"76.9068"},{"time":1716912900000,"open":"68301","high":"68305","low":"67813","close":"67821","volume":"159.7462"},{"time":1716913800000,"open":"67821","high":"67874","low":"67716","close":"67753","volume":"97.9073"},{"time":1716914700000,"open":"67753","high":"67825","low":"67660","close":"67662","volume":"73.4298"},{"time":1716915600000,"open":"67662","high":"68025","low":"67621","close":"68025","volume":"189.7146"},{"time":1716916500000,"open":"68025","high":"68027","low":"67819","close":"67915","volume":"151.6469"},{"time":1716917400000,"open":"67915","high":"68142","low":"67829","close":"68075","volume":"146.0444999999999"},{"time":1716918300000,"open":"68075","high":"68079","low":"67702","close":"67727","volume":"184.1789"},{"time":1716919200000,"open":"67727","high":"67907","low":"67726","close":"67900","volume":"78.2452"},{"time":1716920100000,"open":"67900","high":"67957","low":"67793","close":"67916","volume":"124.7570999999999"},{"time":1716921000000,"open":"67916","high":"67916","low":"67223","close":"67445","volume":"318.8512"},{"time":1716921900000,"open":"67445","high":"67848","low":"67445","close":"67840","volume":"161.4258"},{"time":1716922800000,"open":"67840","high":"68235","low":"67834","close":"68227","volume":"219.192"},{"time":1716923700000,"open":"68227","high":"68365","low":"68153","close":"68241","volume":"155.0752"},{"time":1716924600000,"open":"68241","high":"68388","low":"68240","close":"68355","volume":"84.2345"},{"time":1716925500000,"open":"68355","high":"68614","low":"68304","close":"68402","volume":"171.5098"},{"time":1716926400000,"open":"68402","high":"68488","low":"68313","close":"68467","volume":"118.1361000000001"},{"time":1716927300000,"open":"68467","high":"68546","low":"68308","close":"68318","volume":"82.0913"},{"time":1716928200000,"open":"68318","high":"68390","low":"68255","close":"68255","volume":"76.3445"},{"time":1716929100000,"open":"68255","high":"68321","low":"68095","close":"68310","volume":"108.3497"},{"time":1716930000000,"open":"68310","high":"68329","low":"68233","close":"68269","volume":"51.582"},{"time":1716930900000,"open":"68269","high":"68526","low":"68269","close":"68402","volume":"121.4679"},{"time":1716931800000,"open":"68402","high":"68489","low":"68363","close":"68364","volume":"29.6013"},{"time":1716932700000,"open":"68364","high":"68445","low":"68341","close":"68371","volume":"79.9727"},{"time":1716933600000,"open":"68371","high":"68639","low":"68334","close":"68565","volume":"96.7626"},{"time":1716934500000,"open":"68565","high":"68668","low":"68519","close":"68616","volume":"54.956"},{"time":1716935400000,"open":"68616","high":"68627","low":"68465","close":"68548","volume":"72.4071"},{"time":1716936300000,"open":"68548","high":"68629","low":"68531","close":"68608","volume":"23.7715"},{"time":1716937200000,"open":"68608","high":"68622","low":"68357","close":"68400","volume":"68.7634"},{"time":1716938100000,"open":"68400","high":"68450","low":"68357","close":"68450","volume":"22.1853"},{"time":1716939000000,"open":"68450","high":"68470","low":"68390","close":"68416","volume":"65.9315"},{"time":1716939900000,"open":"68416","high":"68433","low":"68311","close":"68372","volume":"63.8772"},{"time":1716940800000,"open":"68372","high":"68416","low":"68235","close":"68350","volume":"151.1814"},{"time":1716941700000,"open":"68350","high":"68436","low":"68326","close":"68358","volume":"70.0509"},{"time":1716942600000,"open":"68358","high":"68599","low":"68354","close":"68536","volume":"174.6881"},{"time":1716943500000,"open":"68536","high":"68566","low":"68433","close":"68468","volume":"159.051"},{"time":1716944400000,"open":"68468","high":"68587","low":"68417","close":"68417","volume":"127.7268"},{"time":1716945300000,"open":"68417","high":"68476","low":"68284","close":"68447","volume":"96.6715"},{"time":1716946200000,"open":"68447","high":"68693","low":"68394","close":"68663","volume":"80.44"},{"time":1716947100000,"open":"68663","high":"68714","low":"68536","close":"68547","volume":"103.4307"},{"time":1716948000000,"open":"68547","high":"68615","low":"68438","close":"68515","volume":"59.1422"},{"time":1716948900000,"open":"68515","high":"68931","low":"68484","close":"68922","volume":"105.4756"},{"time":1716949800000,"open":"68922","high":"68922","low":"68592","close":"68610","volume":"118.3632"},{"time":1716950700000,"open":"68610","high":"68769","low":"68592","close":"68675","volume":"126.5327"},{"time":1716951600000,"open":"68675","high":"68813","low":"68675","close":"68813","volume":"51.7324"},{"time":1716952500000,"open":"68813","high":"68892","low":"68732","close":"68777","volume":"75.9831"},{"time":1716953400000,"open":"68777","high":"68876","low":"68736","close":"68860","volume":"64.2913"},{"time":1716954300000,"open":"68860","high":"68876","low":"68746","close":"68837","volume":"29.224"},{"time":1716955200000,"open":"68837","high":"68848","low":"68761","close":"68827","volume":"16.4985"},{"time":1716956100000,"open":"68827","high":"68926","low":"68783","close":"68903","volume":"37.1272"},{"time":1716957000000,"open":"68903","high":"68908","low":"68828","close":"68873","volume":"17.8814"},{"time":1716957900000,"open":"68873","high":"68905","low":"68739","close":"68836","volume":"21.19910000000001"},{"time":1716958800000,"open":"68836","high":"68836","low":"68558","close":"68590","volume":"37.5472"},{"time":1716959700000,"open":"68590","high":"68731","low":"68589","close":"68714","volume":"16.1905"},{"time":1716960600000,"open":"68714","high":"68752","low":"68663","close":"68736","volume":"15.6254"},{"time":1716961500000,"open":"68736","high":"68736","low":"68563","close":"68566","volume":"11.7227"},{"time":1716962400000,"open":"68566","high":"68656","low":"68560","close":"68589","volume":"15.5547"},{"time":1716963300000,"open":"68589","high":"68662","low":"68570","close":"68630","volume":"17.0142"},{"time":1716964200000,"open":"68630","high":"68636","low":"68473","close":"68499","volume":"36.7809"},{"time":1716965100000,"open":"68499","high":"68546","low":"68458","close":"68497","volume":"33.6914"},{"time":1716966000000,"open":"68497","high":"68521","low":"68214","close":"68340","volume":"109.012"},{"time":1716966900000,"open":"68340","high":"68394","low":"68091","close":"68140","volume":"60.5991"},{"time":1716967800000,"open":"68140","high":"68234","low":"68022","close":"68183","volume":"45.9115"},{"time":1716968700000,"open":"68183","high":"68183","low":"67913","close":"67913","volume":"79.4656"},{"time":1716969600000,"open":"67913","high":"67978","low":"67590","close":"67751","volume":"141.8472"},{"time":1716970500000,"open":"67751","high":"67944","low":"67570","close":"67901","volume":"62.8321"},{"time":1716971400000,"open":"67901","high":"67931","low":"67735","close":"67823","volume":"42.7581"},{"time":1716972300000,"open":"67823","high":"67879","low":"67731","close":"67845","volume":"16.4828"},{"time":1716973200000,"open":"67845","high":"68018","low":"67788","close":"67864","volume":"46.5819"},{"time":1716974100000,"open":"67864","high":"67928","low":"67685","close":"67757","volume":"49.9689"},{"time":1716975000000,"open":"67757","high":"67847","low":"67663","close":"67837","volume":"36.7348"},{"time":1716975900000,"open":"67837","high":"67935","low":"67744","close":"67892","volume":"61.2672"},{"time":1716976800000,"open":"67892","high":"68015","low":"67764","close":"67971","volume":"68.9243"},{"time":1716977700000,"open":"67971","high":"68008","low":"67895","close":"67998","volume":"33.23860000000001"},{"time":1716978600000,"open":"67998","high":"68012","low":"67859","close":"67889","volume":"13.0466"},{"time":1716979500000,"open":"67889","high":"67980","low":"67871","close":"67975","volume":"10.2663"},{"time":1716980400000,"open":"67975","high":"67992","low":"67804","close":"67841","volume":"28.8674"},{"time":1716981300000,"open":"67841","high":"67893","low":"67784","close":"67889","volume":"15.12140000000001"},{"time":1716982200000,"open":"67889","high":"67889","low":"67789","close":"67856","volume":"11.6"},{"time":1716983100000,"open":"67856","high":"67935","low":"67714","close":"67746","volume":"44.09999999999999"},{"time":1716984000000,"open":"67746","high":"67940","low":"67729","close":"67940","volume":"25.1727"},{"time":1716984900000,"open":"67940","high":"68028","low":"67758","close":"67809","volume":"153.0434"},{"time":1716985800000,"open":"67809","high":"67860","low":"67549","close":"67766","volume":"121.7262"},{"time":1716986700000,"open":"67766","high":"68017","low":"67739","close":"67891","volume":"114.8568"},{"time":1716987600000,"open":"67891","high":"68256","low":"67808","close":"68190","volume":"154.3194"},{"time":1716988500000,"open":"68190","high":"68279","low":"67643","close":"67832","volume":"283.0529"},{"time":1716989400000,"open":"67832","high":"67922","low":"67601","close":"67819","volume":"118.4597"},{"time":1716990300000,"open":"67819","high":"67950","low":"67566","close":"67879","volume":"260.1843"},{"time":1716991200000,"open":"67879","high":"67977","low":"67803","close":"67884","volume":"76.528"},{"time":1716992100000,"open":"67884","high":"67973","low":"67619","close":"67653","volume":"212.2352"},{"time":1716993000000,"open":"67653","high":"67851","low":"67471","close":"67700","volume":"243.9234"},{"time":1716993900000,"open":"67700","high":"67766","low":"67606","close":"67626","volume":"64.8406"},{"time":1716994800000,"open":"67626","high":"67671","low":"67474","close":"67549","volume":"92.7943"},{"time":1716995700000,"open":"67549","high":"67869","low":"67374","close":"67657","volume":"233.0670999999998"},{"time":1716996600000,"open":"67657","high":"67678","low":"67356","close":"67430","volume":"184.3525"},{"time":1716997500000,"open":"67430","high":"67576","low":"67277","close":"67372","volume":"339.3020999999999"},{"time":1716998400000,"open":"67372","high":"67386","low":"67101","close":"67159","volume":"535.505000000001"},{"time":1716999300000,"open":"67159","high":"67496","low":"67122","close":"67322","volume":"320.5956999999996"},{"time":1717000200000,"open":"67322","high":"67577","low":"67307","close":"67567","volume":"94.1545"},{"time":1717001100000,"open":"67567","high":"67688","low":"67449","close":"67487","volume":"379.7870000000025"},{"time":1717002000000,"open":"67487","high":"67533","low":"67378","close":"67481","volume":"91.1468"},{"time":1717002900000,"open":"67481","high":"67577","low":"67348","close":"67577","volume":"87.9834"},{"time":1717003800000,"open":"67577","high":"67640","low":"67463","close":"67468","volume":"158.2102"},{"time":1717004700000,"open":"67468","high":"67600","low":"67256","close":"67559","volume":"386.1065000000003"},{"time":1717005600000,"open":"67559","high":"67576","low":"67366","close":"67393","volume":"177.6658999999999"},{"time":1717006500000,"open":"67393","high":"67466","low":"67236","close":"67265","volume":"100.0403000000001"},{"time":1717007400000,"open":"67265","high":"67382","low":"67143","close":"67365","volume":"142.1972"},{"time":1717008300000,"open":"67365","high":"67425","low":"67271","close":"67348","volume":"104.5623"},{"time":1717009200000,"open":"67348","high":"67516","low":"67293","close":"67506","volume":"250.4138"},{"time":1717010100000,"open":"67506","high":"67733","low":"67443","close":"67697","volume":"149.9405999999997"},{"time":1717011000000,"open":"67697","high":"67700","low":"67322","close":"67324","volume":"135.2228"},{"time":1717011900000,"open":"67324","high":"67394","low":"67168","close":"67207","volume":"296.4834000000001"},{"time":1717012800000,"open":"67207","high":"67290","low":"67110","close":"67199","volume":"566.7895"},{"time":1717013700000,"open":"67199","high":"67256","low":"67129","close":"67239","volume":"226.232400000002"},{"time":1717014600000,"open":"67239","high":"67363","low":"67229","close":"67338","volume":"60.5483"},{"time":1717015500000,"open":"67338","high":"67441","low":"67313","close":"67432","volume":"45.9359"},{"time":1717016400000,"open":"67432","high":"67453","low":"67343","close":"67378","volume":"155.1482000000001"},{"time":1717017300000,"open":"67378","high":"67500","low":"67363","close":"67385","volume":"45.003"},{"time":1717018200000,"open":"67385","high":"67621","low":"67271","close":"67544","volume":"114.7789999999998"},{"time":1717019100000,"open":"67544","high":"67751","low":"67543","close":"67667","volume":"400.0318999999992"},{"time":1717020000000,"open":"67667","high":"67676","low":"67549","close":"67568","volume":"116.0194"},{"time":1717020900000,"open":"67568","high":"67841","low":"67568","close":"67726","volume":"78.5703"},{"time":1717021800000,"open":"67726","high":"67750","low":"67637","close":"67662","volume":"53.1762"},{"time":1717022700000,"open":"67662","high":"67680","low":"67582","close":"67628","volume":"82.7189"},{"time":1717023600000,"open":"67628","high":"67675","low":"67577","close":"67603","volume":"33.9407"},{"time":1717024500000,"open":"67603","high":"67689","low":"67596","close":"67675","volume":"71.7059"},{"time":1717025400000,"open":"67675","high":"67675","low":"67511","close":"67597","volume":"172.2011"},{"time":1717026300000,"open":"67597","high":"67634","low":"67571","close":"67595","volume":"60.9923"},{"time":1717027200000,"open":"67595","high":"67734","low":"67570","close":"67707","volume":"71.729"},{"time":1717028100000,"open":"67707","high":"67788","low":"67637","close":"67666","volume":"98.8494"},{"time":1717029000000,"open":"67666","high":"67680","low":"67595","close":"67665","volume":"60.3695"},{"time":1717029900000,"open":"67665","high":"67727","low":"67480","close":"67521","volume":"125.6043"},{"time":1717030800000,"open":"67521","high":"67687","low":"67408","close":"67670","volume":"219.0842"},{"time":1717031700000,"open":"67670","high":"67670","low":"67554","close":"67570","volume":"111.0945"},{"time":1717032600000,"open":"67570","high":"67692","low":"67570","close":"67688","volume":"34.1469"},{"time":1717033500000,"open":"67688","high":"67821","low":"67661","close":"67745","volume":"71.2366"},{"time":1717034400000,"open":"67745","high":"67922","low":"67734","close":"67831","volume":"126.1926"},{"time":1717035300000,"open":"67831","high":"68072","low":"67831","close":"68064","volume":"60.7977"},{"time":1717036200000,"open":"68064","high":"68193","low":"68004","close":"68041","volume":"321.8252000000002"},{"time":1717037100000,"open":"68041","high":"68055","low":"67919","close":"67926","volume":"57.065"},{"time":1717038000000,"open":"67926","high":"67996","low":"67886","close":"67925","volume":"55.7433"},{"time":1717038900000,"open":"67925","high":"68020","low":"67916","close":"67979","volume":"42.2517"},{"time":1717039800000,"open":"67979","high":"68071","low":"67960","close":"67991","volume":"41.80089999999999"},{"time":1717040700000,"open":"67991","high":"68164","low":"67991","close":"68100","volume":"31.2377"},{"time":1717041600000,"open":"68100","high":"68116","low":"67954","close":"68012","volume":"14.7844"},{"time":1717042500000,"open":"68012","high":"68224","low":"68012","close":"68201","volume":"110.9891000000001"},{"time":1717043400000,"open":"68201","high":"68402","low":"68116","close":"68184","volume":"137.5604999999999"},{"time":1717044300000,"open":"68184","high":"68189","low":"68093","close":"68136","volume":"73.615"},{"time":1717045200000,"open":"68136","high":"68158","low":"68003","close":"68013","volume":"26.0858"},{"time":1717046100000,"open":"68013","high":"68082","low":"67934","close":"68067","volume":"33.5174"},{"time":1717047000000,"open":"68067","high":"68100","low":"68041","close":"68074","volume":"9.2121"},{"time":1717047900000,"open":"68074","high":"68119","low":"68063","close":"68110","volume":"7.0353"},{"time":1717048800000,"open":"68110","high":"68157","low":"67873","close":"67926","volume":"95.9328"},{"time":1717049700000,"open":"67926","high":"67994","low":"67760","close":"67895","volume":"45.3917"},{"time":1717050600000,"open":"67895","high":"67946","low":"67713","close":"67943","volume":"62.4474"},{"time":1717051500000,"open":"67943","high":"67998","low":"67710","close":"67822","volume":"38.44410000000001"},{"time":1717052400000,"open":"67822","high":"67925","low":"67693","close":"67875","volume":"34.0203"},{"time":1717053300000,"open":"67875","high":"67906","low":"67702","close":"67776","volume":"23.2967"},{"time":1717054200000,"open":"67776","high":"67963","low":"67761","close":"67963","volume":"15.6376"},{"time":1717055100000,"open":"67963","high":"68028","low":"67480","close":"67555","volume":"125.2081"},{"time":1717056000000,"open":"67555","high":"67621","low":"67157","close":"67172","volume":"181.3763999999999"},{"time":1717056900000,"open":"67172","high":"67373","low":"67101","close":"67353","volume":"105.724"},{"time":1717057800000,"open":"67353","high":"67542","low":"67353","close":"67536","volume":"54.134"},{"time":1717058700000,"open":"67536","high":"67753","low":"67429","close":"67655","volume":"54.016"},{"time":1717059600000,"open":"67655","high":"67701","low":"67553","close":"67693","volume":"40.15540000000001"},{"time":1717060500000,"open":"67693","high":"67737","low":"67542","close":"67548","volume":"26.3317"},{"time":1717061400000,"open":"67548","high":"67628","low":"67433","close":"67553","volume":"26.2417"},{"time":1717062300000,"open":"67553","high":"67740","low":"67540","close":"67723","volume":"31.3427"},{"time":1717063200000,"open":"67723","high":"67733","low":"67584","close":"67585","volume":"44.58040000000001"},{"time":1717064100000,"open":"67585","high":"67689","low":"67519","close":"67666","volume":"27.684"},{"time":1717065000000,"open":"67666","high":"67964","low":"67666","close":"67915","volume":"55.5691"},{"time":1717065900000,"open":"67915","high":"67987","low":"67821","close":"67925","volume":"63.7653"},{"time":1717066800000,"open":"67925","high":"67980","low":"67864","close":"67939","volume":"37.69650000000001"},{"time":1717067700000,"open":"67939","high":"68089","low":"67820","close":"68076","volume":"40.8322"},{"time":1717068600000,"open":"68076","high":"68077","low":"67908","close":"67954","volume":"36.3715"},{"time":1717069500000,"open":"67954","high":"67954","low":"67781","close":"67784","volume":"62.1301"},{"time":1717070400000,"open":"67784","high":"67978","low":"67723","close":"67931","volume":"72.449"},{"time":1717071300000,"open":"67931","high":"68052","low":"67876","close":"68007","volume":"70.9199"},{"time":1717072200000,"open":"68007","high":"68276","low":"67826","close":"68221","volume":"238.2632"},{"time":1717073100000,"open":"68221","high":"68319","low":"68101","close":"68124","volume":"105.781"},{"time":1717074000000,"open":"68124","high":"68200","low":"68036","close":"68192","volume":"96.5609"},{"time":1717074900000,"open":"68192","high":"68368","low":"68192","close":"68206","volume":"124.9288"},{"time":1717075800000,"open":"68206","high":"68269","low":"68049","close":"68229","volume":"106.9946"},{"time":1717076700000,"open":"68229","high":"68695","low":"68229","close":"68638","volume":"269.5813"},{"time":1717077600000,"open":"68638","high":"68870","low":"68493","close":"68503","volume":"780.953500000001"},{"time":1717078500000,"open":"68503","high":"68783","low":"68493","close":"68689","volume":"561.6283"},{"time":1717079400000,"open":"68689","high":"68766","low":"68476","close":"68532","volume":"274.4776999999999"},{"time":1717080300000,"open":"68532","high":"68600","low":"68270","close":"68386","volume":"240.112"},{"time":1717081200000,"open":"68386","high":"68473","low":"68152","close":"68288","volume":"208.1329999999999"},{"time":1717082100000,"open":"68288","high":"68509","low":"68286","close":"68452","volume":"132.2896999999999"},{"time":1717083000000,"open":"68452","high":"68653","low":"68396","close":"68444","volume":"202.5209"},{"time":1717083900000,"open":"68444","high":"68629","low":"68444","close":"68552","volume":"62.5757"},{"time":1717084800000,"open":"68552","high":"68638","low":"68422","close":"68428","volume":"91.6601"},{"time":1717085700000,"open":"68428","high":"68532","low":"68399","close":"68442","volume":"82.0061"},{"time":1717086600000,"open":"68442","high":"68513","low":"68407","close":"68479","volume":"54.6631"},{"time":1717087500000,"open":"68479","high":"68730","low":"68472","close":"68716","volume":"119.3369"},{"time":1717088400000,"open":"68716","high":"68886","low":"68683","close":"68882","volume":"438.5900000000012"},{"time":1717089300000,"open":"68882","high":"69150","low":"68778","close":"69020","volume":"179.8548"},{"time":1717090200000,"open":"69020","high":"69517","low":"69018","close":"69447","volume":"329.0586"},{"time":1717091100000,"open":"69447","high":"69568","low":"69332","close":"69352","volume":"440.5049000000009"},{"time":1717092000000,"open":"69352","high":"69471","low":"69168","close":"69168","volume":"165.1984"},{"time":1717092900000,"open":"69168","high":"69453","low":"69109","close":"69324","volume":"126.7244"},{"time":1717093800000,"open":"69324","high":"69367","low":"69148","close":"69330","volume":"90.0453"},{"time":1717094700000,"open":"69330","high":"69410","low":"69234","close":"69403","volume":"47.6389"},{"time":1717095600000,"open":"69403","high":"69415","low":"69232","close":"69241","volume":"38.87690000000001"},{"time":1717096500000,"open":"69241","high":"69296","low":"68924","close":"68994","volume":"123.3757"},{"time":1717097400000,"open":"68994","high":"69105","low":"68632","close":"68748","volume":"193.3805"},{"time":1717098300000,"open":"68748","high":"68748","low":"68445","close":"68683","volume":"176.5239"},{"time":1717099200000,"open":"68683","high":"68684","low":"68051","close":"68191","volume":"149.0318"},{"time":1717100100000,"open":"68191","high":"68505","low":"68057","close":"68470","volume":"104.6854"},{"time":1717101000000,"open":"68470","high":"68530","low":"68346","close":"68514","volume":"74.4256"},{"time":1717101900000,"open":"68514","high":"68556","low":"68409","close":"68490","volume":"25.9669"},{"time":1717102800000,"open":"68490","high":"68515","low":"68355","close":"68357","volume":"30.22630000000001"},{"time":1717103700000,"open":"68357","high":"68412","low":"68313","close":"68382","volume":"37.89409999999999"},{"time":1717104600000,"open":"68382","high":"68539","low":"68381","close":"68391","volume":"48.6556"},{"time":1717105500000,"open":"68391","high":"68482","low":"68355","close":"68416","volume":"22.9612"},{"time":1717106400000,"open":"68416","high":"68450","low":"68265","close":"68296","volume":"83.4786"},{"time":1717107300000,"open":"68296","high":"68378","low":"68238","close":"68360","volume":"46.4708"},{"time":1717108200000,"open":"68360","high":"68382","low":"68299","close":"68364","volume":"22.1364"},{"time":1717109100000,"open":"68364","high":"68393","low":"68290","close":"68310","volume":"22.638"},{"time":1717110000000,"open":"68310","high":"68387","low":"68240","close":"68387","volume":"21.8792"},{"time":1717110900000,"open":"68387","high":"68530","low":"68359","close":"68453","volume":"33.1109"},{"time":1717111800000,"open":"68453","high":"68492","low":"68364","close":"68366","volume":"25.2461"},{"time":1717112700000,"open":"68366","high":"68404","low":"68341","close":"68353","volume":"21.8712"},{"time":1717113600000,"open":"68353","high":"68410","low":"68301","close":"68360","volume":"66.7692"},{"time":1717114500000,"open":"68360","high":"68449","low":"68314","close":"68331","volume":"57.289"},{"time":1717115400000,"open":"68331","high":"68391","low":"68279","close":"68327","volume":"61.4759"},{"time":1717116300000,"open":"68327","high":"68470","low":"68318","close":"68457","volume":"29.0021"},{"time":1717117200000,"open":"68457","high":"68657","low":"68433","close":"68645","volume":"104.2575"},{"time":1717118100000,"open":"68645","high":"68650","low":"68421","close":"68522","volume":"64.6353"},{"time":1717119000000,"open":"68522","high":"68567","low":"68453","close":"68487","volume":"36.2822"},{"time":1717119900000,"open":"68487","high":"68509","low":"68327","close":"68452","volume":"52.5939"},{"time":1717120800000,"open":"68452","high":"68650","low":"68438","close":"68629","volume":"55.9665"},{"time":1717121700000,"open":"68629","high":"68766","low":"68511","close":"68526","volume":"76.3733"},{"time":1717122600000,"open":"68526","high":"68598","low":"68488","close":"68594","volume":"21.1126"},{"time":1717123500000,"open":"68594","high":"68594","low":"68495","close":"68544","volume":"16.8059"},{"time":1717124400000,"open":"68544","high":"68563","low":"68507","close":"68521","volume":"8.5039"},{"time":1717125300000,"open":"68521","high":"68521","low":"68483","close":"68503","volume":"11.12150000000001"},{"time":1717126200000,"open":"68503","high":"68586","low":"68474","close":"68575","volume":"11.327"},{"time":1717127100000,"open":"68575","high":"68647","low":"68528","close":"68536","volume":"31.1312"},{"time":1717128000000,"open":"68536","high":"68656","low":"68536","close":"68619","volume":"12.8942"},{"time":1717128900000,"open":"68619","high":"68649","low":"68518","close":"68521","volume":"16.5074"},{"time":1717129800000,"open":"68521","high":"68546","low":"68468","close":"68534","volume":"8.9857"},{"time":1717130700000,"open":"68534","high":"68579","low":"68484","close":"68515","volume":"10.6216"},{"time":1717131600000,"open":"68515","high":"68515","low":"68364","close":"68466","volume":"25.61"},{"time":1717132500000,"open":"68466","high":"68466","low":"68255","close":"68372","volume":"34.5347"},{"time":1717133400000,"open":"68372","high":"68424","low":"68290","close":"68401","volume":"10.448"},{"time":1717134300000,"open":"68401","high":"68471","low":"68371","close":"68451","volume":"18.1644"},{"time":1717135200000,"open":"68451","high":"68468","low":"68269","close":"68302","volume":"15.2471"},{"time":1717136100000,"open":"68302","high":"68406","low":"68302","close":"68396","volume":"8.7636"},{"time":1717137000000,"open":"68396","high":"68420","low":"68279","close":"68358","volume":"15.8441"},{"time":1717137900000,"open":"68358","high":"68358","low":"68226","close":"68287","volume":"26.7525"},{"time":1717138800000,"open":"68287","high":"68353","low":"68256","close":"68342","volume":"29.81780000000001"},{"time":1717139700000,"open":"68342","high":"68430","low":"68294","close":"68366","volume":"18.6275"},{"time":1717140600000,"open":"68366","high":"68369","low":"68165","close":"68165","volume":"60.5407"},{"time":1717141500000,"open":"68165","high":"68184","low":"68060","close":"68173","volume":"57.0784"},{"time":1717142400000,"open":"68173","high":"68292","low":"68159","close":"68249","volume":"34.2485"},{"time":1717143300000,"open":"68249","high":"68316","low":"68194","close":"68199","volume":"36.423"},{"time":1717144200000,"open":"68199","high":"68270","low":"68148","close":"68254","volume":"14.476"},{"time":1717145100000,"open":"68254","high":"68254","low":"68118","close":"68120","volume":"23.2422"},{"time":1717146000000,"open":"68120","high":"68181","low":"68089","close":"68165","volume":"21.5627"},{"time":1717146900000,"open":"68165","high":"68165","low":"67863","close":"67932","volume":"91.7473"},{"time":1717147800000,"open":"67932","high":"67998","low":"67864","close":"67976","volume":"32.40920000000001"},{"time":1717148700000,"open":"67976","high":"67995","low":"67865","close":"67923","volume":"39.6734"},{"time":1717149600000,"open":"67923","high":"68243","low":"67903","close":"68174","volume":"60.2805"},{"time":1717150500000,"open":"68174","high":"68190","low":"68096","close":"68128","volume":"28.5684"},{"time":1717151400000,"open":"68128","high":"68245","low":"68075","close":"68231","volume":"30.1644"},{"time":1717152300000,"open":"68231","high":"68307","low":"68155","close":"68307","volume":"176.0529"},{"time":1717153200000,"open":"68307","high":"68420","low":"68249","close":"68397","volume":"78.2933"},{"time":1717154100000,"open":"68397","high":"68397","low":"68272","close":"68273","volume":"105.4849"},{"time":1717155000000,"open":"68273","high":"68452","low":"68261","close":"68384","volume":"67.1271"},{"time":1717155900000,"open":"68384","high":"68412","low":"68318","close":"68325","volume":"29.4454"},{"time":1717156800000,"open":"68325","high":"68450","low":"68291","close":"68370","volume":"59.4605"},{"time":1717157700000,"open":"68370","high":"68605","low":"68339","close":"68545","volume":"118.7049999999999"},{"time":1717158600000,"open":"68545","high":"69053","low":"68542","close":"68871","volume":"463.199800000003"},{"time":1717159500000,"open":"68871","high":"68967","low":"68505","close":"68623","volume":"157.577"},{"time":1717160400000,"open":"68623","high":"68814","low":"68591","close":"68723","volume":"132.3309"},{"time":1717161300000,"open":"68723","high":"68821","low":"68611","close":"68699","volume":"132.518"},{"time":1717162200000,"open":"68699","high":"68776","low":"68089","close":"68400","volume":"316.5169000000001"},{"time":1717163100000,"open":"68400","high":"68432","low":"67992","close":"68063","volume":"204.872"},{"time":1717164000000,"open":"68063","high":"68063","low":"67724","close":"67800","volume":"263.6918"},{"time":1717164900000,"open":"67800","high":"67944","low":"67648","close":"67734","volume":"115.8989"},{"time":1717165800000,"open":"67734","high":"67831","low":"67312","close":"67335","volume":"354.9493000000001"},{"time":1717166700000,"open":"67335","high":"67513","low":"67242","close":"67481","volume":"201.3799"},{"time":1717167600000,"open":"67481","high":"67532","low":"67265","close":"67279","volume":"156.7036999999999"},{"time":1717168500000,"open":"67279","high":"67461","low":"67202","close":"67419","volume":"150.1494"},{"time":1717169400000,"open":"67419","high":"67443","low":"67168","close":"67389","volume":"156.6688999999999"},{"time":1717170300000,"open":"67389","high":"67394","low":"67164","close":"67184","volume":"133.6835999999999"},{"time":1717171200000,"open":"67184","high":"67329","low":"66771","close":"66789","volume":"464.7808"},{"time":1717172100000,"open":"66789","high":"67007","low":"66609","close":"66965","volume":"224.9428"},{"time":1717173000000,"open":"66965","high":"67091","low":"66838","close":"66911","volume":"176.8586"},{"time":1717173900000,"open":"66911","high":"67208","low":"66911","close":"67182","volume":"112.5988"},{"time":1717174800000,"open":"67182","high":"67377","low":"67145","close":"67261","volume":"85.2298"},{"time":1717175700000,"open":"67261","high":"67450","low":"67240","close":"67402","volume":"59.0281"},{"time":1717176600000,"open":"67402","high":"67438","low":"67267","close":"67283","volume":"56.4772"},{"time":1717177500000,"open":"67283","high":"67377","low":"67267","close":"67328","volume":"17.6546"},{"time":1717178400000,"open":"67328","high":"67419","low":"67260","close":"67358","volume":"69.8791"},{"time":1717179300000,"open":"67358","high":"67431","low":"67266","close":"67269","volume":"76.9779"},{"time":1717180200000,"open":"67269","high":"67378","low":"67133","close":"67376","volume":"128.2464"},{"time":1717181100000,"open":"67376","high":"67398","low":"67296","close":"67372","volume":"49.4111"},{"time":1717182000000,"open":"67372","high":"67408","low":"67312","close":"67402","volume":"46.2855"},{"time":1717182900000,"open":"67402","high":"67565","low":"67325","close":"67513","volume":"90.9961"},{"time":1717183800000,"open":"67513","high":"67828","low":"67467","close":"67806","volume":"207.1664999999999"},{"time":1717184700000,"open":"67806","high":"67970","low":"67553","close":"67600","volume":"337.6461999999999"},{"time":1717185600000,"open":"67600","high":"67750","low":"67578","close":"67651","volume":"104.2379"},{"time":1717186500000,"open":"67651","high":"67680","low":"67555","close":"67633","volume":"47.4692"},{"time":1717187400000,"open":"67633","high":"67690","low":"67601","close":"67671","volume":"28.0637"},{"time":1717188300000,"open":"67671","high":"67732","low":"67570","close":"67679","volume":"96.821"},{"time":1717189200000,"open":"67679","high":"67680","low":"67610","close":"67680","volume":"22.4301"},{"time":1717190100000,"open":"67680","high":"67685","low":"67473","close":"67576","volume":"53.4163"},{"time":1717191000000,"open":"67576","high":"67637","low":"67510","close":"67514","volume":"15.7511"},{"time":1717191900000,"open":"67514","high":"67679","low":"67469","close":"67539","volume":"44.20200000000001"},{"time":1717192800000,"open":"67539","high":"67637","low":"67535","close":"67605","volume":"25.5161"},{"time":1717193700000,"open":"67605","high":"67626","low":"67578","close":"67608","volume":"16.3411"},{"time":1717194600000,"open":"67608","high":"67608","low":"67564","close":"67589","volume":"6.2287"},{"time":1717195500000,"open":"67589","high":"67591","low":"67483","close":"67483","volume":"15.987"},{"time":1717196400000,"open":"67483","high":"67536","low":"67224","close":"67406","volume":"141.8202000000022"},{"time":1717197300000,"open":"67406","high":"67449","low":"67184","close":"67197","volume":"74.1481999999999"},{"time":1717198200000,"open":"67197","high":"67540","low":"67194","close":"67461","volume":"98.3626"},{"time":1717199100000,"open":"67461","high":"67575","low":"67441","close":"67506","volume":"36.58519999999999"},{"time":1717200000000,"open":"67506","high":"67677","low":"67506","close":"67535","volume":"32.67939999999999"},{"time":1717200900000,"open":"67535","high":"67541","low":"67462","close":"67512","volume":"13.3558"},{"time":1717201800000,"open":"67512","high":"67600","low":"67505","close":"67569","volume":"9.071"},{"time":1717202700000,"open":"67569","high":"67659","low":"67565","close":"67621","volume":"13.9135"},{"time":1717203600000,"open":"67621","high":"67674","low":"67561","close":"67597","volume":"36.6343"},{"time":1717204500000,"open":"67597","high":"67603","low":"67487","close":"67543","volume":"10.1991"},{"time":1717205400000,"open":"67543","high":"67564","low":"67408","close":"67472","volume":"21.0158"},{"time":1717206300000,"open":"67472","high":"67539","low":"67472","close":"67536","volume":"3.1968"},{"time":1717207200000,"open":"67536","high":"67685","low":"67515","close":"67602","volume":"21.9431"},{"time":1717208100000,"open":"67602","high":"67636","low":"67579","close":"67635","volume":"11.1721"},{"time":1717209000000,"open":"67635","high":"67730","low":"67635","close":"67657","volume":"13.0626"},{"time":1717209900000,"open":"67657","high":"67710","low":"67650","close":"67697","volume":"3.0637"},{"time":1717210800000,"open":"67697","high":"67723","low":"67628","close":"67667","volume":"7.6742"},{"time":1717211700000,"open":"67667","high":"67683","low":"67598","close":"67643","volume":"4.436300000000001"},{"time":1717212600000,"open":"67643","high":"67747","low":"67628","close":"67737","volume":"24.2235"},{"time":1717213500000,"open":"67737","high":"67760","low":"67675","close":"67709","volume":"43.2759"},{"time":1717214400000,"open":"67709","high":"67765","low":"67700","close":"67703","volume":"37.08379999999999"},{"time":1717215300000,"open":"67703","high":"67722","low":"67659","close":"67684","volume":"27.034"},{"time":1717216200000,"open":"67684","high":"67718","low":"67668","close":"67693","volume":"10.5112"},{"time":1717217100000,"open":"67693","high":"67721","low":"67667","close":"67670","volume":"23.82060000000001"},{"time":1717218000000,"open":"67670","high":"67675","low":"67609","close":"67648","volume":"10.9688"},{"time":1717218900000,"open":"67648","high":"67674","low":"67586","close":"67586","volume":"16.3954"},{"time":1717219800000,"open":"67586","high":"67739","low":"67581","close":"67727","volume":"21.0914"},{"time":1717220700000,"open":"67727","high":"67809","low":"67670","close":"67685","volume":"46.0841"},{"time":1717221600000,"open":"67685","high":"67728","low":"67637","close":"67652","volume":"29.6322"},{"time":1717222500000,"open":"67652","high":"67661","low":"67618","close":"67658","volume":"6.4537"},{"time":1717223400000,"open":"67658","high":"67680","low":"67594","close":"67660","volume":"22.3625"},{"time":1717224300000,"open":"67660","high":"67693","low":"67642","close":"67682","volume":"14.8949"},{"time":1717225200000,"open":"67682","high":"67696","low":"67639","close":"67651","volume":"8.8576"},{"time":1717226100000,"open":"67651","high":"67652","low":"67591","close":"67599","volume":"11.5452"},{"time":1717227000000,"open":"67599","high":"67680","low":"67553","close":"67646","volume":"35.9962"},{"time":1717227900000,"open":"67646","high":"67733","low":"67600","close":"67613","volume":"63.3074"},{"time":1717228800000,"open":"67613","high":"67658","low":"67603","close":"67612","volume":"12.8754"},{"time":1717229700000,"open":"67612","high":"67642","low":"67590","close":"67605","volume":"7.3027"},{"time":1717230600000,"open":"67605","high":"67725","low":"67601","close":"67724","volume":"13.6899"},{"time":1717231500000,"open":"67724","high":"67729","low":"67639","close":"67697","volume":"14.1005"},{"time":1717232400000,"open":"67697","high":"67745","low":"67693","close":"67698","volume":"4.4661"},{"time":1717233300000,"open":"67698","high":"67698","low":"67653","close":"67659","volume":"19.516"},{"time":1717234200000,"open":"67659","high":"67697","low":"67621","close":"67688","volume":"6.8232"},{"time":1717235100000,"open":"67688","high":"67699","low":"67648","close":"67698","volume":"3.8616"},{"time":1717236000000,"open":"67698","high":"67733","low":"67668","close":"67713","volume":"6.5747"},{"time":1717236900000,"open":"67713","high":"67735","low":"67648","close":"67652","volume":"7.103"},{"time":1717237800000,"open":"67652","high":"67692","low":"67641","close":"67679","volume":"9.6867"},{"time":1717238700000,"open":"67679","high":"67679","low":"67609","close":"67611","volume":"7.6777"},{"time":1717239600000,"open":"67611","high":"67675","low":"67611","close":"67675","volume":"19.08249999999999"},{"time":1717240500000,"open":"67675","high":"67679","low":"67648","close":"67660","volume":"3.462"},{"time":1717241400000,"open":"67660","high":"67682","low":"67660","close":"67678","volume":"2.2299"},{"time":1717242300000,"open":"67678","high":"67694","low":"67650","close":"67652","volume":"4.292700000000001"},{"time":1717243200000,"open":"67652","high":"67715","low":"67623","close":"67694","volume":"7.2681"},{"time":1717244100000,"open":"67694","high":"67717","low":"67670","close":"67714","volume":"2.8771"},{"time":1717245000000,"open":"67714","high":"67724","low":"67681","close":"67721","volume":"3.9912"},{"time":1717245900000,"open":"67721","high":"67882","low":"67702","close":"67704","volume":"45.7688"},{"time":1717246800000,"open":"67704","high":"67822","low":"67695","close":"67770","volume":"12.3706"},{"time":1717247700000,"open":"67770","high":"67831","low":"67756","close":"67761","volume":"19.019"},{"time":1717248600000,"open":"67761","high":"67810","low":"67732","close":"67740","volume":"14.32"},{"time":1717249500000,"open":"67740","high":"67780","low":"67695","close":"67695","volume":"10.7963"},{"time":1717250400000,"open":"67695","high":"67754","low":"67650","close":"67732","volume":"9.4683"},{"time":1717251300000,"open":"67732","high":"67798","low":"67727","close":"67779","volume":"8.2676"},{"time":1717252200000,"open":"67779","high":"67848","low":"67762","close":"67789","volume":"11.422"},{"time":1717253100000,"open":"67789","high":"67792","low":"67735","close":"67780","volume":"7.0802"},{"time":1717254000000,"open":"67780","high":"67799","low":"67729","close":"67735","volume":"8.9317"},{"time":1717254900000,"open":"67735","high":"67795","low":"67729","close":"67750","volume":"7.6824"},{"time":1717255800000,"open":"67750","high":"67789","low":"67739","close":"67776","volume":"12.2266"},{"time":1717256700000,"open":"67776","high":"67783","low":"67651","close":"67675","volume":"13.4494"},{"time":1717257600000,"open":"67675","high":"67713","low":"67655","close":"67663","volume":"11.8588"},{"time":1717258500000,"open":"67663","high":"67701","low":"67598","close":"67698","volume":"32.18900000000001"},{"time":1717259400000,"open":"67698","high":"67706","low":"67644","close":"67674","volume":"6.8841"},{"time":1717260300000,"open":"67674","high":"67694","low":"67630","close":"67684","volume":"5.0664"},{"time":1717261200000,"open":"67684","high":"67684","low":"67587","close":"67622","volume":"33.35319999999999"},{"time":1717262100000,"open":"67622","high":"67665","low":"67606","close":"67659","volume":"13.0615"},{"time":1717263000000,"open":"67659","high":"67673","low":"67628","close":"67634","volume":"5.1112"},{"time":1717263900000,"open":"67634","high":"67820","low":"67535","close":"67766","volume":"126.6518"},{"time":1717264800000,"open":"67766","high":"67810","low":"67712","close":"67740","volume":"33.8147"},{"time":1717265700000,"open":"67740","high":"67744","low":"67701","close":"67702","volume":"9.0183"},{"time":1717266600000,"open":"67702","high":"67740","low":"67699","close":"67740","volume":"4.7988"},{"time":1717267500000,"open":"67740","high":"67754","low":"67716","close":"67734","volume":"7.964"},{"time":1717268400000,"open":"67734","high":"67749","low":"67690","close":"67698","volume":"13.9614"},{"time":1717269300000,"open":"67698","high":"67721","low":"67662","close":"67711","volume":"38.6512"},{"time":1717270200000,"open":"67711","high":"67776","low":"67710","close":"67762","volume":"50.9474"},{"time":1717271100000,"open":"67762","high":"67762","low":"67714","close":"67732","volume":"14.7286"},{"time":1717272000000,"open":"67732","high":"67755","low":"67678","close":"67678","volume":"21.1302"},{"time":1717272900000,"open":"67678","high":"67737","low":"67678","close":"67737","volume":"15.0298"},{"time":1717273800000,"open":"67737","high":"67758","low":"67730","close":"67757","volume":"19.4078"},{"time":1717274700000,"open":"67757","high":"67774","low":"67722","close":"67774","volume":"24.1213"},{"time":1717275600000,"open":"67774","high":"67775","low":"67697","close":"67701","volume":"20.8947"},{"time":1717276500000,"open":"67701","high":"67785","low":"67701","close":"67735","volume":"13.5084"},{"time":1717277400000,"open":"67735","high":"67810","low":"67731","close":"67797","volume":"13.3552"},{"time":1717278300000,"open":"67797","high":"67812","low":"67713","close":"67740","volume":"27.51210000000001"},{"time":1717279200000,"open":"67740","high":"67796","low":"67677","close":"67776","volume":"15.3221"},{"time":1717280100000,"open":"67776","high":"67850","low":"67737","close":"67834","volume":"19.181"},{"time":1717281000000,"open":"67834","high":"67834","low":"67742","close":"67756","volume":"10.734"},{"time":1717281900000,"open":"67756","high":"67781","low":"67744","close":"67744","volume":"3.2845"},{"time":1717282800000,"open":"67744","high":"67806","low":"67744","close":"67759","volume":"7.6945"},{"time":1717283700000,"open":"67759","high":"67788","low":"67729","close":"67729","volume":"2.8953"},{"time":1717284600000,"open":"67729","high":"67748","low":"67709","close":"67709","volume":"16.5144"},{"time":1717285500000,"open":"67709","high":"67762","low":"67708","close":"67756","volume":"10.8211"},{"time":1717286400000,"open":"67756","high":"67762","low":"67723","close":"67744","volume":"5.466"},{"time":1717287300000,"open":"67744","high":"67792","low":"67744","close":"67777","volume":"7.0648"},{"time":1717288200000,"open":"67777","high":"67800","low":"67735","close":"67799","volume":"2.6685"},{"time":1717289100000,"open":"67799","high":"67894","low":"67774","close":"67862","volume":"60.9517"},{"time":1717290000000,"open":"67862","high":"67874","low":"67729","close":"67771","volume":"25.388"},{"time":1717290900000,"open":"67771","high":"67836","low":"67747","close":"67832","volume":"16.7622"},{"time":1717291800000,"open":"67832","high":"67844","low":"67756","close":"67781","volume":"10.88300000000001"},{"time":1717292700000,"open":"67781","high":"67789","low":"67670","close":"67724","volume":"9.8933"},{"time":1717293600000,"open":"67724","high":"67767","low":"67684","close":"67766","volume":"6.6568"},{"time":1717294500000,"open":"67766","high":"67783","low":"67719","close":"67723","volume":"4.2429"},{"time":1717295400000,"open":"67723","high":"67752","low":"67691","close":"67725","volume":"8.4823"},{"time":1717296300000,"open":"67725","high":"67725","low":"67588","close":"67694","volume":"27.92560000000001"},{"time":1717297200000,"open":"67694","high":"67766","low":"67686","close":"67765","volume":"9.4893"},{"time":1717298100000,"open":"67765","high":"67773","low":"67705","close":"67765","volume":"3.3564"},{"time":1717299000000,"open":"67765","high":"67769","low":"67731","close":"67761","volume":"66.9701"},{"time":1717299900000,"open":"67761","high":"67771","low":"67745","close":"67753","volume":"3.4171"},{"time":1717300800000,"open":"67753","high":"67758","low":"67700","close":"67718","volume":"5.546"},{"time":1717301700000,"open":"67718","high":"67796","low":"67718","close":"67785","volume":"26.96490000000001"},{"time":1717302600000,"open":"67785","high":"67816","low":"67782","close":"67810","volume":"5.6199"},{"time":1717303500000,"open":"67810","high":"67821","low":"67773","close":"67821","volume":"5.2412"},{"time":1717304400000,"open":"67821","high":"67837","low":"67776","close":"67789","volume":"4.3722"},{"time":1717305300000,"open":"67789","high":"67789","low":"67744","close":"67773","volume":"5.1152"},{"time":1717306200000,"open":"67773","high":"67778","low":"67726","close":"67726","volume":"43.56710000000001"},{"time":1717307100000,"open":"67726","high":"67762","low":"67682","close":"67682","volume":"47.7629"},{"time":1717308000000,"open":"67682","high":"67753","low":"67678","close":"67753","volume":"35.0449"},{"time":1717308900000,"open":"67753","high":"67771","low":"67734","close":"67745","volume":"33.1086"},{"time":1717309800000,"open":"67745","high":"67787","low":"67745","close":"67748","volume":"3.892"},{"time":1717310700000,"open":"67748","high":"67809","low":"67733","close":"67801","volume":"17.7019"},{"time":1717311600000,"open":"67801","high":"67810","low":"67733","close":"67771","volume":"22.1335"},{"time":1717312500000,"open":"67771","high":"67771","low":"67687","close":"67720","volume":"6.5654"},{"time":1717313400000,"open":"67720","high":"67728","low":"67687","close":"67728","volume":"9.958"},{"time":1717314300000,"open":"67728","high":"67738","low":"67683","close":"67684","volume":"4.959"},{"time":1717315200000,"open":"67684","high":"67748","low":"67641","close":"67739","volume":"22.7852"},{"time":1717316100000,"open":"67739","high":"67739","low":"67708","close":"67735","volume":"5.9778"},{"time":1717317000000,"open":"67735","high":"67788","low":"67733","close":"67782","volume":"10.3213"},{"time":1717317900000,"open":"67782","high":"67782","low":"67710","close":"67728","volume":"7.0139"},{"time":1717318800000,"open":"67728","high":"67748","low":"67679","close":"67707","volume":"6.7365"},{"time":1717319700000,"open":"67707","high":"67726","low":"67553","close":"67554","volume":"40.3835"},{"time":1717320600000,"open":"67554","high":"67594","low":"67349","close":"67388","volume":"55.0302"},{"time":1717321500000,"open":"67388","high":"67520","low":"67388","close":"67507","volume":"35.63289999999999"},{"time":1717322400000,"open":"67507","high":"67561","low":"67462","close":"67465","volume":"14.4338"},{"time":1717323300000,"open":"67465","high":"67493","low":"67349","close":"67486","volume":"23.8091"},{"time":1717324200000,"open":"67486","high":"67534","low":"67420","close":"67534","volume":"14.4276"},{"time":1717325100000,"open":"67534","high":"67534","low":"67440","close":"67513","volume":"10.8714"},{"time":1717326000000,"open":"67513","high":"67547","low":"67469","close":"67510","volume":"10.999"},{"time":1717326900000,"open":"67510","high":"67604","low":"67500","close":"67601","volume":"12.0698"},{"time":1717327800000,"open":"67601","high":"67707","low":"67574","close":"67684","volume":"28.8487"},{"time":1717328700000,"open":"67684","high":"68313","low":"67684","close":"68232","volume":"197.3919000000001"},{"time":1717329600000,"open":"68232","high":"68302","low":"68034","close":"68134","volume":"64.1795"},{"time":1717330500000,"open":"68134","high":"68138","low":"67893","close":"68061","volume":"42.26690000000001"},{"time":1717331400000,"open":"68061","high":"68136","low":"68008","close":"68046","volume":"35.957"},{"time":1717332300000,"open":"68046","high":"68096","low":"67834","close":"67923","volume":"21.0576"},{"time":1717333200000,"open":"67923","high":"67967","low":"67781","close":"67933","volume":"26.6051"},{"time":1717334100000,"open":"67933","high":"68077","low":"67903","close":"68058","volume":"18.8848"},{"time":1717335000000,"open":"68058","high":"68086","low":"67926","close":"68051","volume":"20.6957"},{"time":1717335900000,"open":"68051","high":"68211","low":"68036","close":"68145","volume":"16.1629"},{"time":1717336800000,"open":"68145","high":"68164","low":"68050","close":"68119","volume":"14.3164"},{"time":1717337700000,"open":"68119","high":"68383","low":"68095","close":"68348","volume":"148.9975999999999"},{"time":1717338600000,"open":"68348","high":"68470","low":"68176","close":"68184","volume":"158.1051"},{"time":1717339500000,"open":"68184","high":"68238","low":"68105","close":"68237","volume":"75.2595"},{"time":1717340400000,"open":"68237","high":"68284","low":"68127","close":"68128","volume":"69.8424"},{"time":1717341300000,"open":"68128","high":"68166","low":"67992","close":"68061","volume":"109.0696"},{"time":1717342200000,"open":"68061","high":"68124","low":"68029","close":"68084","volume":"25.1394"},{"time":1717343100000,"open":"68084","high":"68164","low":"68076","close":"68135","volume":"26.1127"},{"time":1717344000000,"open":"68135","high":"68207","low":"68047","close":"68078","volume":"31.4174"},{"time":1717344900000,"open":"68078","high":"68078","low":"67961","close":"68044","volume":"47.0359"},{"time":1717345800000,"open":"68044","high":"68117","low":"68013","close":"68013","volume":"27.678"},{"time":1717346700000,"open":"68013","high":"68103","low":"68012","close":"68092","volume":"19.5927"},{"time":1717347600000,"open":"68092","high":"68096","low":"67984","close":"68023","volume":"44.5926"},{"time":1717348500000,"open":"68023","high":"68041","low":"67839","close":"67928","volume":"82.6379"},{"time":1717349400000,"open":"67928","high":"68053","low":"67811","close":"68009","volume":"83.9596"},{"time":1717350300000,"open":"68009","high":"68053","low":"67850","close":"67869","volume":"47.7878"},{"time":1717351200000,"open":"67869","high":"67869","low":"67522","close":"67676","volume":"196.7796000000002"},{"time":1717352100000,"open":"67676","high":"67676","low":"67438","close":"67572","volume":"102.997"},{"time":1717353000000,"open":"67572","high":"67760","low":"67497","close":"67760","volume":"55.9961"},{"time":1717353900000,"open":"67760","high":"67760","low":"67649","close":"67688","volume":"15.5605"},{"time":1717354800000,"open":"67688","high":"67748","low":"67624","close":"67641","volume":"30.8872"},{"time":1717355700000,"open":"67641","high":"67645","low":"67254","close":"67567","volume":"207.4928000000004"},{"time":1717356600000,"open":"67567","high":"67699","low":"67528","close":"67679","volume":"46.4209"},{"time":1717357500000,"open":"67679","high":"67774","low":"67660","close":"67710","volume":"87.0827"},{"time":1717358400000,"open":"67710","high":"67748","low":"67614","close":"67656","volume":"36.72189999999999"},{"time":1717359300000,"open":"67656","high":"67697","low":"67557","close":"67678","volume":"24.17169999999999"},{"time":1717360200000,"open":"67678","high":"67754","low":"67669","close":"67754","volume":"22.3171"},{"time":1717361100000,"open":"67754","high":"67824","low":"67732","close":"67824","volume":"41.739"},{"time":1717362000000,"open":"67824","high":"67904","low":"67788","close":"67875","volume":"60.9365"},{"time":1717362900000,"open":"67875","high":"67876","low":"67757","close":"67818","volume":"26.1634"},{"time":1717363800000,"open":"67818","high":"67873","low":"67739","close":"67868","volume":"17.3962"},{"time":1717364700000,"open":"67868","high":"67868","low":"67744","close":"67802","volume":"16.9663"},{"time":1717365600000,"open":"67802","high":"67910","low":"67802","close":"67837","volume":"23.8202"},{"time":1717366500000,"open":"67837","high":"67986","low":"67837","close":"67954","volume":"38.78140000000001"},{"time":1717367400000,"open":"67954","high":"67998","low":"67888","close":"67894","volume":"16.4026"},{"time":1717368300000,"open":"67894","high":"67931","low":"67846","close":"67931","volume":"12.5822"},{"time":1717369200000,"open":"67931","high":"67991","low":"67868","close":"67890","volume":"16.6494"},{"time":1717370100000,"open":"67890","high":"67904","low":"67857","close":"67890","volume":"14.74340000000001"},{"time":1717371000000,"open":"67890","high":"67897","low":"67842","close":"67847","volume":"6.9778"},{"time":1717371900000,"open":"67847","high":"67847","low":"67765","close":"67768","volume":"14.12189999999999"},{"time":1717372800000,"open":"67768","high":"67831","low":"67674","close":"67828","volume":"35.29380000000001"},{"time":1717373700000,"open":"67828","high":"67852","low":"67638","close":"67655","volume":"31.59310000000001"},{"time":1717374600000,"open":"67655","high":"67724","low":"67574","close":"67679","volume":"30.356"},{"time":1717375500000,"open":"67679","high":"67868","low":"67640","close":"67809","volume":"19.7963"},{"time":1717376400000,"open":"67809","high":"68287","low":"67797","close":"68136","volume":"98.3060000000002"},{"time":1717377300000,"open":"68136","high":"68357","low":"68134","close":"68217","volume":"68.3741"},{"time":1717378200000,"open":"68217","high":"68344","low":"68169","close":"68169","volume":"30.47560000000001"},{"time":1717379100000,"open":"68169","high":"68594","low":"68156","close":"68490","volume":"79.0259"},{"time":1717380000000,"open":"68490","high":"68732","low":"68486","close":"68697","volume":"105.0650000000001"},{"time":1717380900000,"open":"68697","high":"68806","low":"68616","close":"68620","volume":"54.0524"},{"time":1717381800000,"open":"68620","high":"68674","low":"68437","close":"68455","volume":"48.994"},{"time":1717382700000,"open":"68455","high":"68517","low":"68400","close":"68407","volume":"36.24750000000001"},{"time":1717383600000,"open":"68407","high":"68449","low":"68209","close":"68295","volume":"104.5948"},{"time":1717384500000,"open":"68295","high":"68382","low":"68265","close":"68333","volume":"28.3122"},{"time":1717385400000,"open":"68333","high":"68463","low":"68333","close":"68454","volume":"75.2544"},{"time":1717386300000,"open":"68454","high":"68543","low":"68356","close":"68400","volume":"38.35350000000001"},{"time":1717387200000,"open":"68400","high":"68464","low":"68301","close":"68337","volume":"53.8808"},{"time":1717388100000,"open":"68337","high":"68491","low":"68301","close":"68353","volume":"40.011"},{"time":1717389000000,"open":"68353","high":"68534","low":"68351","close":"68442","volume":"35.0538"},{"time":1717389900000,"open":"68442","high":"68624","low":"68410","close":"68534","volume":"37.5303"},{"time":1717390800000,"open":"68534","high":"68574","low":"68452","close":"68517","volume":"33.6822"},{"time":1717391700000,"open":"68517","high":"68677","low":"68517","close":"68598","volume":"60.1034"},{"time":1717392600000,"open":"68598","high":"68772","low":"68598","close":"68763","volume":"41.2867"},{"time":1717393500000,"open":"68763","high":"68785","low":"68615","close":"68707","volume":"50.4843"},{"time":1717394400000,"open":"68707","high":"68890","low":"68630","close":"68837","volume":"109.9286000000001"},{"time":1717395300000,"open":"68837","high":"69115","low":"68760","close":"69115","volume":"152.0721"},{"time":1717396200000,"open":"69115","high":"69247","low":"68964","close":"69179","volume":"183.1004"},{"time":1717397100000,"open":"69179","high":"69228","low":"69005","close":"69055","volume":"98.4819"},{"time":1717398000000,"open":"69055","high":"69202","low":"69002","close":"69124","volume":"110.974"},{"time":1717398900000,"open":"69124","high":"69154","low":"68882","close":"68897","volume":"91.9587"},{"time":1717399800000,"open":"68897","high":"68944","low":"68799","close":"68935","volume":"35.33790000000001"},{"time":1717400700000,"open":"68935","high":"68935","low":"68857","close":"68925","volume":"25.2226"},{"time":1717401600000,"open":"68925","high":"69060","low":"68925","close":"69044","volume":"45.1261"},{"time":1717402500000,"open":"69044","high":"69325","low":"69044","close":"69294","volume":"111.6638"},{"time":1717403400000,"open":"69294","high":"69375","low":"69257","close":"69318","volume":"67.2986"},{"time":1717404300000,"open":"69318","high":"69324","low":"69168","close":"69172","volume":"34.61470000000001"},{"time":1717405200000,"open":"69172","high":"69225","low":"69073","close":"69131","volume":"32.67380000000001"},{"time":1717406100000,"open":"69131","high":"69139","low":"68939","close":"69043","volume":"59.7809"},{"time":1717407000000,"open":"69043","high":"69133","low":"69030","close":"69061","volume":"24.9961"},{"time":1717407900000,"open":"69061","high":"69138","low":"69018","close":"69042","volume":"13.1343"},{"time":1717408800000,"open":"69042","high":"69190","low":"69042","close":"69114","volume":"21.47650000000001"},{"time":1717409700000,"open":"69114","high":"69236","low":"69111","close":"69212","volume":"25.9277"},{"time":1717410600000,"open":"69212","high":"69212","low":"69141","close":"69143","volume":"16.6634"},{"time":1717411500000,"open":"69143","high":"69158","low":"68910","close":"68941","volume":"67.3631"},{"time":1717412400000,"open":"68941","high":"69118","low":"68878","close":"69106","volume":"53.1008"},{"time":1717413300000,"open":"69106","high":"69308","low":"69079","close":"69241","volume":"55.9894"},{"time":1717414200000,"open":"69241","high":"69284","low":"69059","close":"69139","volume":"44.1187"},{"time":1717415100000,"open":"69139","high":"69200","low":"69022","close":"69111","volume":"52.1572"},{"time":1717416000000,"open":"69111","high":"69314","low":"69111","close":"69293","volume":"44.2503"},{"time":1717416900000,"open":"69293","high":"69490","low":"69247","close":"69439","volume":"124.6561"},{"time":1717417800000,"open":"69439","high":"69832","low":"69326","close":"69693","volume":"175.9126000000001"},{"time":1717418700000,"open":"69693","high":"69805","low":"69524","close":"69791","volume":"97.1005"},{"time":1717419600000,"open":"69791","high":"69812","low":"69598","close":"69602","volume":"61.9414"},{"time":1717420500000,"open":"69602","high":"69744","low":"69565","close":"69728","volume":"44.5093"},{"time":1717421400000,"open":"69728","high":"70043","low":"69717","close":"70035","volume":"132.0848000000001"},{"time":1717422300000,"open":"70035","high":"70349","low":"69822","close":"69828","volume":"306.1772000000001"},{"time":1717423200000,"open":"69828","high":"70126","low":"69650","close":"70103","volume":"296.4339000000004"},{"time":1717424100000,"open":"70103","high":"70118","low":"69739","close":"69839","volume":"141.9734"},{"time":1717425000000,"open":"69839","high":"69866","low":"69062","close":"69240","volume":"594.3595"},{"time":1717425900000,"open":"69240","high":"69240","low":"68549","close":"68781","volume":"495.9101"},{"time":1717426800000,"open":"68781","high":"69334","low":"68769","close":"69175","volume":"338.0591000000001"},{"time":1717427700000,"open":"69175","high":"69350","low":"69078","close":"69152","volume":"116.487"},{"time":1717428600000,"open":"69152","high":"69365","low":"69118","close":"69251","volume":"129.8269"},{"time":1717429500000,"open":"69251","high":"69654","low":"69153","close":"69623","volume":"170.0902000000001"},{"time":1717430400000,"open":"69623","high":"69744","low":"69355","close":"69381","volume":"134.4121"},{"time":1717431300000,"open":"69381","high":"69476","low":"69167","close":"69268","volume":"177.3472"},{"time":1717432200000,"open":"69268","high":"69268","low":"69025","close":"69181","volume":"170.1234999999999"},{"time":1717433100000,"open":"69181","high":"69312","low":"68931","close":"69098","volume":"112.7005"},{"time":1717434000000,"open":"69098","high":"69107","low":"68814","close":"69084","volume":"70.0954"},{"time":1717434900000,"open":"69084","high":"69222","low":"69046","close":"69190","volume":"56.0293"},{"time":1717435800000,"open":"69190","high":"69437","low":"69190","close":"69365","volume":"77.4331"},{"time":1717436700000,"open":"69365","high":"69404","low":"69235","close":"69296","volume":"25.12049999999999"},{"time":1717437600000,"open":"69296","high":"69392","low":"69181","close":"69190","volume":"63.5721"},{"time":1717438500000,"open":"69190","high":"69384","low":"69190","close":"69325","volume":"65.1704"},{"time":1717439400000,"open":"69325","high":"69499","low":"69325","close":"69422","volume":"266.7550000000003"},{"time":1717440300000,"open":"69422","high":"69481","low":"69312","close":"69352","volume":"122.6786"},{"time":1717441200000,"open":"69352","high":"69371","low":"69152","close":"69171","volume":"152.1371"},{"time":1717442100000,"open":"69171","high":"69295","low":"69108","close":"69165","volume":"83.0176"},{"time":1717443000000,"open":"69165","high":"69171","low":"69058","close":"69108","volume":"65.9498"},{"time":1717443900000,"open":"69108","high":"69287","low":"69090","close":"69249","volume":"62.6569"},{"time":1717444800000,"open":"69249","high":"69522","low":"69202","close":"69484","volume":"65.0458"},{"time":1717445700000,"open":"69484","high":"69543","low":"69432","close":"69439","volume":"54.0846"},{"time":1717446600000,"open":"69439","high":"69447","low":"69280","close":"69280","volume":"25.7073"},{"time":1717447500000,"open":"69280","high":"69281","low":"69136","close":"69136","volume":"47.4192"},{"time":1717448400000,"open":"69136","high":"69236","low":"69058","close":"69058","volume":"54.3675"},{"time":1717449300000,"open":"69058","high":"69138","low":"68948","close":"69069","volume":"68.08"},{"time":1717450200000,"open":"69069","high":"69194","low":"68999","close":"69171","volume":"27.01330000000001"},{"time":1717451100000,"open":"69171","high":"69215","low":"69068","close":"69097","volume":"39.0396"},{"time":1717452000000,"open":"69097","high":"69102","low":"68836","close":"68900","volume":"49.0784"},{"time":1717452900000,"open":"68900","high":"69007","low":"68895","close":"69004","volume":"10.2012"},{"time":1717453800000,"open":"69004","high":"69173","low":"68997","close":"69108","volume":"61.671"},{"time":1717454700000,"open":"69108","high":"69139","low":"69054","close":"69078","volume":"20.0854"},{"time":1717455600000,"open":"69078","high":"69093","low":"68999","close":"68999","volume":"22.9714"},{"time":1717456500000,"open":"68999","high":"69008","low":"68905","close":"68907","volume":"38.55989999999999"},{"time":1717457400000,"open":"68907","high":"68945","low":"68750","close":"68782","volume":"46.5923"},{"time":1717458300000,"open":"68782","high":"68880","low":"68779","close":"68834","volume":"20.9063"},{"time":1717459200000,"open":"68834","high":"68921","low":"68822","close":"68876","volume":"25.874"},{"time":1717460100000,"open":"68876","high":"68962","low":"68638","close":"68807","volume":"68.226"},{"time":1717461000000,"open":"68807","high":"69059","low":"68788","close":"69025","volume":"24.57260000000001"},{"time":1717461900000,"open":"69025","high":"69118","low":"69000","close":"69025","volume":"21.0517"},{"time":1717462800000,"open":"69025","high":"69147","low":"68915","close":"69103","volume":"78.0983"},{"time":1717463700000,"open":"69103","high":"69111","low":"69025","close":"69042","volume":"38.1585"},{"time":1717464600000,"open":"69042","high":"69219","low":"69031","close":"69105","volume":"26.3531"},{"time":1717465500000,"open":"69105","high":"69255","low":"69078","close":"69253","volume":"65.7855"},{"time":1717466400000,"open":"69253","high":"69326","low":"69185","close":"69301","volume":"52.5179"},{"time":1717467300000,"open":"69301","high":"69342","low":"69251","close":"69294","volume":"20.042"},{"time":1717468200000,"open":"69294","high":"69294","low":"69112","close":"69162","volume":"50.9578"},{"time":1717469100000,"open":"69162","high":"69190","low":"69126","close":"69172","volume":"23.1026"},{"time":1717470000000,"open":"69172","high":"69412","low":"69144","close":"69369","volume":"65.1892"},{"time":1717470900000,"open":"69369","high":"69395","low":"69223","close":"69245","volume":"52.4776"},{"time":1717471800000,"open":"69245","high":"69290","low":"69205","close":"69267","volume":"16.4867"},{"time":1717472700000,"open":"69267","high":"69282","low":"69181","close":"69202","volume":"28.4481"},{"time":1717473600000,"open":"69202","high":"69291","low":"69135","close":"69291","volume":"38.3703"},{"time":1717474500000,"open":"69291","high":"69311","low":"69221","close":"69287","volume":"34.6695"},{"time":1717475400000,"open":"69287","high":"69315","low":"69183","close":"69192","volume":"51.5466"},{"time":1717476300000,"open":"69192","high":"69233","low":"69060","close":"69099","volume":"48.9892"},{"time":1717477200000,"open":"69099","high":"69149","low":"68996","close":"69142","volume":"23.5227"},{"time":1717478100000,"open":"69142","high":"69186","low":"69114","close":"69137","volume":"9.7094"},{"time":1717479000000,"open":"69137","high":"69137","low":"69014","close":"69014","volume":"39.64609999999998"},{"time":1717479900000,"open":"69014","high":"69085","low":"68916","close":"68976","volume":"38.01689999999999"},{"time":1717480800000,"open":"68976","high":"68976","low":"68775","close":"68909","volume":"114.8559"},{"time":1717481700000,"open":"68909","high":"68974","low":"68842","close":"68974","volume":"44.9862"},{"time":1717482600000,"open":"68974","high":"69074","low":"68935","close":"68938","volume":"36.33699999999999"},{"time":1717483500000,"open":"68938","high":"69049","low":"68923","close":"68931","volume":"20.9252"},{"time":1717484400000,"open":"68931","high":"69084","low":"68921","close":"69084","volume":"20.9498"},{"time":1717485300000,"open":"69084","high":"69088","low":"69002","close":"69019","volume":"13.0828"},{"time":1717486200000,"open":"69019","high":"69033","low":"68966","close":"69018","volume":"28.65650000000001"},{"time":1717487100000,"open":"69018","high":"69100","low":"69018","close":"69038","volume":"24.48610000000001"},{"time":1717488000000,"open":"69038","high":"69222","low":"68897","close":"69131","volume":"49.5987"},{"time":1717488900000,"open":"69131","high":"69180","low":"69065","close":"69123","volume":"40.81430000000001"},{"time":1717489800000,"open":"69123","high":"69138","low":"69069","close":"69107","volume":"14.7554"},{"time":1717490700000,"open":"69107","high":"69107","low":"68850","close":"68850","volume":"57.7402"},{"time":1717491600000,"open":"68850","high":"68914","low":"68699","close":"68804","volume":"80.3836"},{"time":1717492500000,"open":"68804","high":"68813","low":"68631","close":"68715","volume":"40.99189999999999"},{"time":1717493400000,"open":"68715","high":"68819","low":"68707","close":"68745","volume":"52.0902"},{"time":1717494300000,"open":"68745","high":"68791","low":"68581","close":"68730","volume":"57.7692"},{"time":1717495200000,"open":"68730","high":"68842","low":"68712","close":"68840","volume":"22.5717"},{"time":1717496100000,"open":"68840","high":"68895","low":"68814","close":"68815","volume":"20.7901"},{"time":1717497000000,"open":"68815","high":"68959","low":"68794","close":"68950","volume":"52.7736"},{"time":1717497900000,"open":"68950","high":"68975","low":"68880","close":"68905","volume":"18.4951"},{"time":1717498800000,"open":"68905","high":"68989","low":"68890","close":"68893","volume":"40.5146"},{"time":1717499700000,"open":"68893","high":"68952","low":"68857","close":"68935","volume":"38.53260000000002"},{"time":1717500600000,"open":"68935","high":"69050","low":"68851","close":"68904","volume":"47.7958"},{"time":1717501500000,"open":"68904","high":"68980","low":"68863","close":"68974","volume":"27.074"},{"time":1717502400000,"open":"68974","high":"69076","low":"68862","close":"68998","volume":"65.4777"},{"time":1717503300000,"open":"68998","high":"69121","low":"68922","close":"69075","volume":"29.6998"},{"time":1717504200000,"open":"69075","high":"69192","low":"69024","close":"69096","volume":"55.5756"},{"time":1717505100000,"open":"69096","high":"69099","low":"68890","close":"68975","volume":"125.7159"},{"time":1717506000000,"open":"68975","high":"69302","low":"68973","close":"69268","volume":"154.4182"},{"time":1717506900000,"open":"69268","high":"69493","low":"69242","close":"69466","volume":"195.7973"},{"time":1717507800000,"open":"69466","high":"69605","low":"69274","close":"69604","volume":"182.2239999999999"},{"time":1717508700000,"open":"69604","high":"69858","low":"69520","close":"69533","volume":"431.6811000000003"},{"time":1717509600000,"open":"69533","high":"70012","low":"69533","close":"69849","volume":"315.1143999999998"},{"time":1717510500000,"open":"69849","high":"70120","low":"69724","close":"69775","volume":"270.4501999999999"},{"time":1717511400000,"open":"69775","high":"69890","low":"69343","close":"69577","volume":"257.7767999999998"},{"time":1717512300000,"open":"69577","high":"69758","low":"69458","close":"69688","volume":"72.0926"},{"time":1717513200000,"open":"69688","high":"69957","low":"69489","close":"69864","volume":"102.0704"},{"time":1717514100000,"open":"69864","high":"70211","low":"69793","close":"70018","volume":"243.0289999999999"},{"time":1717515000000,"open":"70018","high":"70225","low":"69996","close":"70183","volume":"96.5092"},{"time":1717515900000,"open":"70183","high":"70550","low":"70151","close":"70507","volume":"241.4577999999999"},{"time":1717516800000,"open":"70507","high":"70677","low":"70446","close":"70583","volume":"384.2269000000001"},{"time":1717517700000,"open":"70583","high":"71016","low":"70564","close":"70928","volume":"306.4697999999999"},{"time":1717518600000,"open":"70928","high":"71080","low":"70741","close":"71024","volume":"197.6225"},{"time":1717519500000,"open":"71024","high":"71079","low":"70707","close":"70854","volume":"206.3913999999999"},{"time":1717520400000,"open":"70854","high":"70894","low":"70566","close":"70729","volume":"131.2216"},{"time":1717521300000,"open":"70729","high":"70781","low":"70528","close":"70542","volume":"92.3786"},{"time":1717522200000,"open":"70542","high":"70599","low":"70401","close":"70461","volume":"85.9221"},{"time":1717523100000,"open":"70461","high":"70760","low":"70446","close":"70603","volume":"144.3619"},{"time":1717524000000,"open":"70603","high":"70833","low":"70603","close":"70798","volume":"111.9044"},{"time":1717524900000,"open":"70798","high":"71146","low":"70798","close":"70980","volume":"201.2597"},{"time":1717525800000,"open":"70980","high":"71056","low":"70848","close":"70910","volume":"101.6105"},{"time":1717526700000,"open":"70910","high":"70958","low":"70731","close":"70740","volume":"75.5774"},{"time":1717527600000,"open":"70740","high":"70772","low":"70544","close":"70600","volume":"89.4481"},{"time":1717528500000,"open":"70600","high":"70698","low":"70502","close":"70522","volume":"51.571"},{"time":1717529400000,"open":"70522","high":"70542","low":"70124","close":"70393","volume":"163.0245999999999"},{"time":1717530300000,"open":"70393","high":"70549","low":"70245","close":"70467","volume":"89.3828"},{"time":1717531200000,"open":"70467","high":"70485","low":"70226","close":"70338","volume":"90.0345"},{"time":1717532100000,"open":"70338","high":"70339","low":"70192","close":"70284","volume":"55.9298"},{"time":1717533000000,"open":"70284","high":"70404","low":"70243","close":"70385","volume":"29.1283"},{"time":1717533900000,"open":"70385","high":"70594","low":"70347","close":"70440","volume":"69.0565"},{"time":1717534800000,"open":"70440","high":"70470","low":"70381","close":"70457","volume":"33.90250000000001"},{"time":1717535700000,"open":"70457","high":"70539","low":"70410","close":"70534","volume":"24.4935"},{"time":1717536600000,"open":"70534","high":"70592","low":"70485","close":"70497","volume":"31.0048"},{"time":1717537500000,"open":"70497","high":"70677","low":"70497","close":"70663","volume":"14.26700000000001"},{"time":1717538400000,"open":"70663","high":"70777","low":"70576","close":"70754","volume":"61.0914"},{"time":1717539300000,"open":"70754","high":"70788","low":"70672","close":"70710","volume":"51.8738"},{"time":1717540200000,"open":"70710","high":"70760","low":"70577","close":"70602","volume":"50.6773"},{"time":1717541100000,"open":"70602","high":"70657","low":"70555","close":"70617","volume":"37.94610000000001"},{"time":1717542000000,"open":"70617","high":"70645","low":"70556","close":"70607","volume":"18.5331"},{"time":1717542900000,"open":"70607","high":"70607","low":"70453","close":"70455","volume":"19.21110000000001"},{"time":1717543800000,"open":"70455","high":"70662","low":"70455","close":"70583","volume":"33.2908"},{"time":1717544700000,"open":"70583","high":"70660","low":"70577","close":"70580","volume":"13.0242"},{"time":1717545600000,"open":"70580","high":"70660","low":"70525","close":"70525","volume":"48.8948"},{"time":1717546500000,"open":"70525","high":"70707","low":"70465","close":"70682","volume":"47.789"},{"time":1717547400000,"open":"70682","high":"70945","low":"70606","close":"70798","volume":"87.1019"},{"time":1717548300000,"open":"70798","high":"70973","low":"70697","close":"70840","volume":"41.3892"},{"time":1717549200000,"open":"70840","high":"70917","low":"70740","close":"70742","volume":"19.8932"},{"time":1717550100000,"open":"70742","high":"71079","low":"70716","close":"71069","volume":"37.4967"},{"time":1717551000000,"open":"71069","high":"71398","low":"70945","close":"71096","volume":"155.3187000000003"},{"time":1717551900000,"open":"71096","high":"71221","low":"71003","close":"71057","volume":"115.0019"},{"time":1717552800000,"open":"71057","high":"71087","low":"70720","close":"70824","volume":"162.8612000000001"},{"time":1717553700000,"open":"70824","high":"71057","low":"70824","close":"71052","volume":"102.0845"},{"time":1717554600000,"open":"71052","high":"71245","low":"70947","close":"71031","volume":"113.814"},{"time":1717555500000,"open":"71031","high":"71031","low":"70889","close":"70913","volume":"33.3326"},{"time":1717556400000,"open":"70913","high":"71015","low":"70838","close":"70891","volume":"52.4248"},{"time":1717557300000,"open":"70891","high":"70954","low":"70849","close":"70940","volume":"26.2574"},{"time":1717558200000,"open":"70940","high":"70976","low":"70830","close":"70885","volume":"16.186"},{"time":1717559100000,"open":"70885","high":"71077","low":"70884","close":"71029","volume":"164.7195"},{"time":1717560000000,"open":"71029","high":"71051","low":"70900","close":"71030","volume":"49.4517"},{"time":1717560900000,"open":"71030","high":"71125","low":"71005","close":"71111","volume":"33.9254"},{"time":1717561800000,"open":"71111","high":"71348","low":"71087","close":"71272","volume":"100.3308"},{"time":1717562700000,"open":"71272","high":"71307","low":"71160","close":"71235","volume":"37.1333"},{"time":1717563600000,"open":"71235","high":"71265","low":"70973","close":"70973","volume":"64.1412"},{"time":1717564500000,"open":"70973","high":"71138","low":"70959","close":"71111","volume":"33.31500000000001"},{"time":1717565400000,"open":"71111","high":"71111","low":"70958","close":"70962","volume":"34.706"},{"time":1717566300000,"open":"70962","high":"71122","low":"70962","close":"71068","volume":"16.13960000000001"},{"time":1717567200000,"open":"71068","high":"71069","low":"70889","close":"70926","volume":"49.3775"},{"time":1717568100000,"open":"70926","high":"71071","low":"70898","close":"71032","volume":"41.7691"},{"time":1717569000000,"open":"71032","high":"71172","low":"70956","close":"71152","volume":"23.8856"},{"time":1717569900000,"open":"71152","high":"71200","low":"70485","close":"71168","volume":"35.9524"},{"time":1717570800000,"open":"71168","high":"71256","low":"71123","close":"71200","volume":"28.6917"},{"time":1717571700000,"open":"71200","high":"71269","low":"71115","close":"71119","volume":"21.67619999999999"},{"time":1717572600000,"open":"71119","high":"71455","low":"71070","close":"71411","volume":"48.0783"},{"time":1717573500000,"open":"71411","high":"71474","low":"71189","close":"71260","volume":"91.029"},{"time":1717574400000,"open":"71260","high":"71301","low":"71093","close":"71117","volume":"44.69999999999999"},{"time":1717575300000,"open":"71117","high":"71201","low":"71081","close":"71154","volume":"21.3766"},{"time":1717576200000,"open":"71154","high":"71197","low":"71062","close":"71095","volume":"12.8597"},{"time":1717577100000,"open":"71095","high":"71140","low":"70938","close":"70976","volume":"34.66620000000001"},{"time":1717578000000,"open":"70976","high":"71057","low":"70917","close":"70971","volume":"18.3961"},{"time":1717578900000,"open":"70971","high":"71105","low":"70968","close":"71059","volume":"20.3244"},{"time":1717579800000,"open":"71059","high":"71089","low":"70895","close":"70904","volume":"19.128"},{"time":1717580700000,"open":"70904","high":"70982","low":"70888","close":"70967","volume":"19.3465"},{"time":1717581600000,"open":"70967","high":"70979","low":"70858","close":"70905","volume":"14.2138"},{"time":1717582500000,"open":"70905","high":"70928","low":"70777","close":"70829","volume":"39.4075"},{"time":1717583400000,"open":"70829","high":"70910","low":"70777","close":"70831","volume":"17.6399"},{"time":1717584300000,"open":"70831","high":"70959","low":"70807","close":"70847","volume":"15.2716"},{"time":1717585200000,"open":"70847","high":"70904","low":"70738","close":"70904","volume":"19.5996"},{"time":1717586100000,"open":"70904","high":"71053","low":"70878","close":"70950","volume":"33.5313"},{"time":1717587000000,"open":"70950","high":"71030","low":"70898","close":"71012","volume":"21.7681"},{"time":1717587900000,"open":"71012","high":"71136","low":"70950","close":"70997","volume":"40.90929999999999"},{"time":1717588800000,"open":"70997","high":"71006","low":"70867","close":"70883","volume":"37.78650000000002"},{"time":1717589700000,"open":"70883","high":"71067","low":"70675","close":"70807","volume":"154.2333999999999"},{"time":1717590600000,"open":"70807","high":"71078","low":"70693","close":"71078","volume":"106.1316"},{"time":1717591500000,"open":"71078","high":"71182","low":"70959","close":"70999","volume":"95.63"},{"time":1717592400000,"open":"70999","high":"71159","low":"70937","close":"71063","volume":"44.10249999999999"},{"time":1717593300000,"open":"71063","high":"71235","low":"71050","close":"71173","volume":"59.8439"},{"time":1717594200000,"open":"71173","high":"71176","low":"70735","close":"70879","volume":"222.6177"},{"time":1717595100000,"open":"70879","high":"70881","low":"70634","close":"70782","volume":"105.9411000000001"},{"time":1717596000000,"open":"70782","high":"70813","low":"70447","close":"70490","volume":"270.8276000000003"},{"time":1717596900000,"open":"70490","high":"70842","low":"70420","close":"70798","volume":"142.9795"},{"time":1717597800000,"open":"70798","high":"71078","low":"70761","close":"70971","volume":"165.9546999999999"},{"time":1717598700000,"open":"70971","high":"71138","low":"70876","close":"70928","volume":"147.6903"},{"time":1717599600000,"open":"70928","high":"71058","low":"70812","close":"70945","volume":"88.5418"},{"time":1717600500000,"open":"70945","high":"71675","low":"70945","close":"71616","volume":"322.5932"},{"time":1717601400000,"open":"71616","high":"71809","low":"71466","close":"71611","volume":"289.1593000000001"},{"time":1717602300000,"open":"71611","high":"71741","low":"71409","close":"71647","volume":"260.9236"},{"time":1717603200000,"open":"71647","high":"71840","low":"71470","close":"71709","volume":"232.0420000000001"},{"time":1717604100000,"open":"71709","high":"71769","low":"71598","close":"71718","volume":"138.5211"},{"time":1717605000000,"open":"71718","high":"71773","low":"71524","close":"71588","volume":"101.8832"},{"time":1717605900000,"open":"71588","high":"71609","low":"71328","close":"71372","volume":"214.1939"},{"time":1717606800000,"open":"71372","high":"71612","low":"71282","close":"71600","volume":"120.3257"},{"time":1717607700000,"open":"71600","high":"71661","low":"71430","close":"71495","volume":"99.7081"},{"time":1717608600000,"open":"71495","high":"71636","low":"71460","close":"71546","volume":"80.6366"},{"time":1717609500000,"open":"71546","high":"71778","low":"71505","close":"71686","volume":"123.2915"},{"time":1717610400000,"open":"71686","high":"71804","low":"71343","close":"71367","volume":"163.1097"},{"time":1717611300000,"open":"71367","high":"71436","low":"71106","close":"71180","volume":"158.0096000000001"},{"time":1717612200000,"open":"71180","high":"71275","low":"71054","close":"71106","volume":"74.2459"},{"time":1717613100000,"open":"71106","high":"71219","low":"70929","close":"71154","volume":"180.2169999999999"},{"time":1717614000000,"open":"71154","high":"71242","low":"70917","close":"70988","volume":"118.6701"},{"time":1717614900000,"open":"70988","high":"71077","low":"70932","close":"70987","volume":"60.6022"},{"time":1717615800000,"open":"70987","high":"71200","low":"70952","close":"71199","volume":"75.6798"},{"time":1717616700000,"open":"71199","high":"71454","low":"71197","close":"71310","volume":"110.6892"},{"time":1717617600000,"open":"71310","high":"71401","low":"71200","close":"71281","volume":"64.0946"},{"time":1717618500000,"open":"71281","high":"71400","low":"71230","close":"71310","volume":"76.5241"},{"time":1717619400000,"open":"71310","high":"71310","low":"71236","close":"71269","volume":"42.29750000000001"},{"time":1717620300000,"open":"71269","high":"71302","low":"71212","close":"71239","volume":"25.4452"},{"time":1717621200000,"open":"71239","high":"71254","low":"71138","close":"71180","volume":"83.317"},{"time":1717622100000,"open":"71180","high":"71189","low":"71088","close":"71099","volume":"24.215"},{"time":1717623000000,"open":"71099","high":"71248","low":"71087","close":"71185","volume":"65.9737"},{"time":1717623900000,"open":"71185","high":"71186","low":"71125","close":"71185","volume":"43.8536"},{"time":1717624800000,"open":"71185","high":"71325","low":"71162","close":"71244","volume":"51.0673"},{"time":1717625700000,"open":"71244","high":"71267","low":"71130","close":"71172","volume":"41.84750000000001"},{"time":1717626600000,"open":"71172","high":"71312","low":"71151","close":"71300","volume":"12.0868"},{"time":1717627500000,"open":"71300","high":"71330","low":"71173","close":"71188","volume":"10.4661"},{"time":1717628400000,"open":"71188","high":"71341","low":"71161","close":"71329","volume":"8.1975"},{"time":1717629300000,"open":"71329","high":"71329","low":"70702","close":"70897","volume":"102.6608000000006"},{"time":1717630200000,"open":"70897","high":"71128","low":"70832","close":"71098","volume":"49.5512"},{"time":1717631100000,"open":"71098","high":"71216","low":"71042","close":"71145","volume":"27.31899999999999"},{"time":1717632000000,"open":"71145","high":"71226","low":"71127","close":"71214","volume":"21.4326"},{"time":1717632900000,"open":"71214","high":"71216","low":"71137","close":"71176","volume":"7.5935"},{"time":1717633800000,"open":"71176","high":"71223","low":"71035","close":"71067","volume":"20.8724"},{"time":1717634700000,"open":"71067","high":"71083","low":"70982","close":"71042","volume":"12.3757"},{"time":1717635600000,"open":"71042","high":"71064","low":"70924","close":"71005","volume":"15.7035"},{"time":1717636500000,"open":"71005","high":"71183","low":"70969","close":"71143","volume":"20.4939"},{"time":1717637400000,"open":"71143","high":"71237","low":"71134","close":"71188","volume":"19.7391"},{"time":1717638300000,"open":"71188","high":"71212","low":"71116","close":"71160","volume":"8.3206"},{"time":1717639200000,"open":"71160","high":"71279","low":"71142","close":"71241","volume":"10.8523"},{"time":1717640100000,"open":"71241","high":"71290","low":"71202","close":"71246","volume":"4.6267"},{"time":1717641000000,"open":"71246","high":"71272","low":"71176","close":"71198","volume":"7.3324"},{"time":1717641900000,"open":"71198","high":"71231","low":"71163","close":"71201","volume":"8.2934"},{"time":1717642800000,"open":"71201","high":"71238","low":"71177","close":"71205","volume":"4.6125"},{"time":1717643700000,"open":"71205","high":"71238","low":"71185","close":"71201","volume":"2.4717"},{"time":1717644600000,"open":"71201","high":"71211","low":"71083","close":"71152","volume":"15.47650000000001"},{"time":1717645500000,"open":"71152","high":"71152","low":"71036","close":"71085","volume":"15.546"},{"time":1717646400000,"open":"71085","high":"71106","low":"70977","close":"70982","volume":"16.7566"},{"time":1717647300000,"open":"70982","high":"71052","low":"70945","close":"70996","volume":"17.7799"},{"time":1717648200000,"open":"70996","high":"71115","low":"70969","close":"71105","volume":"20.323"},{"time":1717649100000,"open":"71105","high":"71150","low":"71091","close":"71109","volume":"1.789"},{"time":1717650000000,"open":"71109","high":"71141","low":"70920","close":"70925","volume":"39.70769999999999"},{"time":1717650900000,"open":"70925","high":"70987","low":"70872","close":"70885","volume":"16.5579"},{"time":1717651800000,"open":"70885","high":"70984","low":"70871","close":"70943","volume":"10.8997"},{"time":1717652700000,"open":"70943","high":"70984","low":"70856","close":"70952","volume":"18.08030000000001"},{"time":1717653600000,"open":"70952","high":"71096","low":"70936","close":"71040","volume":"14.9357"},{"time":1717654500000,"open":"71040","high":"71077","low":"70959","close":"71017","volume":"12.98150000000001"},{"time":1717655400000,"open":"71017","high":"71017","low":"70863","close":"70919","volume":"13.4808"},{"time":1717656300000,"open":"70919","high":"70999","low":"70870","close":"70950","volume":"23.7287"},{"time":1717657200000,"open":"70950","high":"71024","low":"70917","close":"70983","volume":"5.6567"},{"time":1717658100000,"open":"70983","high":"71042","low":"70942","close":"70942","volume":"5.5311"},{"time":1717659000000,"open":"70942","high":"71050","low":"70927","close":"71009","volume":"10.7748"},{"time":1717659900000,"open":"71009","high":"71136","low":"70954","close":"71077","volume":"22.2051"},{"time":1717660800000,"open":"71077","high":"71099","low":"70931","close":"70931","volume":"10.9964"},{"time":1717661700000,"open":"70931","high":"71058","low":"70930","close":"71031","volume":"20.8715"},{"time":1717662600000,"open":"71031","high":"71038","low":"70936","close":"70951","volume":"5.9875"},{"time":1717663500000,"open":"70951","high":"71015","low":"70909","close":"70962","volume":"27.481"},{"time":1717664400000,"open":"70962","high":"71201","low":"70962","close":"71128","volume":"64.356"},{"time":1717665300000,"open":"71128","high":"71128","low":"70995","close":"71055","volume":"12.822"},{"time":1717666200000,"open":"71055","high":"71055","low":"70987","close":"71003","volume":"10.1601"},{"time":1717667100000,"open":"71003","high":"71037","low":"70959","close":"71035","volume":"7.7766"},{"time":1717668000000,"open":"71035","high":"71058","low":"70945","close":"70955","volume":"7.864"},{"time":1717668900000,"open":"70955","high":"71069","low":"70955","close":"70993","volume":"15.08919999999999"},{"time":1717669800000,"open":"70993","high":"70999","low":"70953","close":"70985","volume":"4.452099999999994"},{"time":1717670700000,"open":"70985","high":"71068","low":"70959","close":"71055","volume":"44.86369999999999"},{"time":1717671600000,"open":"71055","high":"71163","low":"71020","close":"71020","volume":"41.09269999999999"},{"time":1717672500000,"open":"71020","high":"71114","low":"70980","close":"71062","volume":"28.3377"}],"more_candles":true}