[{"time":1695826920,"open":"66.38","high":"66.54","low":"66.36","close":"66.54","volume":"459.37800000"},{"time":1695826980,"open":"66.53","high":"66.57","low":"66.51","close":"66.54","volume":"258.27000000"},{"time":1695827040,"open":"66.54","high":"66.61","low":"66.54","close":"66.57","volume":"695.17300000"},{"time":1695827100,"open":"66.57","high":"66.60","low":"66.53","close":"66.53","volume":"347.00000000"},{"time":1695827160,"open":"66.53","high":"66.60","low":"66.53","close":"66.58","volume":"161.43300000"},{"time":1695827220,"open":"66.57","high":"66.59","low":"66.56","close":"66.59","volume":"234.79000000"},{"time":1695827280,"open":"66.59","high":"66.63","low":"66.58","close":"66.63","volume":"169.93800000"},{"time":1695827340,"open":"66.62","high":"66.72","low":"66.61","close":"66.71","volume":"842.22100000"},{"time":1695827400,"open":"66.71","high":"66.73","low":"66.68","close":"66.68","volume":"335.88800000"},{"time":1695827460,"open":"66.69","high":"66.72","low":"66.68","close":"66.72","volume":"261.05900000"},{"time":1695827520,"open":"66.72","high":"66.72","low":"66.65","close":"66.65","volume":"892.81800000"},{"time":1695827580,"open":"66.64","high":"66.69","low":"66.62","close":"66.66","volume":"422.94400000"},{"time":1695827640,"open":"66.66","high":"66.74","low":"66.66","close":"66.74","volume":"89.38300000"},{"time":1695827700,"open":"66.74","high":"66.82","low":"66.71","close":"66.79","volume":"1491.63900000"},{"time":1695827760,"open":"66.79","high":"66.82","low":"66.73","close":"66.74","volume":"340.85000000"},{"time":1695827820,"open":"66.74","high":"66.77","low":"66.69","close":"66.69","volume":"173.65900000"},{"time":1695827880,"open":"66.69","high":"66.69","low":"66.62","close":"66.64","volume":"286.95300000"},{"time":1695827940,"open":"66.64","high":"66.64","low":"66.61","close":"66.61","volume":"121.61300000"},{"time":1695828000,"open":"66.61","high":"66.61","low":"66.57","close":"66.61","volume":"283.58900000"},{"time":1695828060,"open":"66.60","high":"66.70","low":"66.60","close":"66.69","volume":"184.90000000"},{"time":1695828120,"open":"66.70","high":"66.74","low":"66.66","close":"66.74","volume":"234.39700000"},{"time":1695828180,"open":"66.73","high":"66.75","low":"66.73","close":"66.73","volume":"93.95400000"},{"time":1695828240,"open":"66.73","high":"66.78","low":"66.72","close":"66.78","volume":"348.46800000"},{"time":1695828300,"open":"66.78","high":"66.80","low":"66.76","close":"66.79","volume":"179.16300000"},{"time":1695828360,"open":"66.79","high":"66.80","low":"66.76","close":"66.77","volume":"122.74600000"},{"time":1695828420,"open":"66.79","high":"66.81","low":"66.78","close":"66.81","volume":"134.36100000"},{"time":1695828480,"open":"66.81","high":"66.85","low":"66.79","close":"66.85","volume":"294.17200000"},{"time":1695828540,"open":"66.85","high":"66.89","low":"66.84","close":"66.89","volume":"191.86200000"},{"time":1695828600,"open":"66.87","high":"66.89","low":"66.80","close":"66.81","volume":"130.88900000"},{"time":1695828660,"open":"66.81","high":"66.84","low":"66.79","close":"66.82","volume":"71.65300000"},{"time":1695828720,"open":"66.81","high":"66.82","low":"66.78","close":"66.80","volume":"142.92600000"},{"time":1695828780,"open":"66.79","high":"66.82","low":"66.78","close":"66.82","volume":"44.50800000"},{"time":1695828840,"open":"66.81","high":"66.84","low":"66.81","close":"66.84","volume":"101.52700000"},{"time":1695828900,"open":"66.83","high":"66.84","low":"66.78","close":"66.80","volume":"188.86300000"},{"time":1695828960,"open":"66.80","high":"66.81","low":"66.79","close":"66.81","volume":"58.43200000"},{"time":1695829020,"open":"66.81","high":"66.81","low":"66.74","close":"66.74","volume":"252.59900000"},{"time":1695829080,"open":"66.74","high":"66.79","low":"66.74","close":"66.78","volume":"148.08400000"},{"time":1695829140,"open":"66.79","high":"66.81","low":"66.78","close":"66.79","volume":"66.65800000"},{"time":1695829200,"open":"66.79","high":"66.79","low":"66.76","close":"66.76","volume":"67.74100000"},{"time":1695829260,"open":"66.76","high":"66.76","low":"66.74","close":"66.75","volume":"76.63200000"},{"time":1695829320,"open":"66.75","high":"66.77","low":"66.74","close":"66.76","volume":"90.62200000"},{"time":1695829380,"open":"66.77","high":"66.77","low":"66.74","close":"66.76","volume":"93.62500000"},{"time":1695829440,"open":"66.75","high":"66.76","low":"66.73","close":"66.75","volume":"125.98000000"},{"time":1695829500,"open":"66.74","high":"66.78","low":"66.74","close":"66.78","volume":"147.25100000"},{"time":1695829560,"open":"66.78","high":"66.78","low":"66.75","close":"66.75","volume":"202.18300000"},{"time":1695829620,"open":"66.76","high":"66.76","low":"66.73","close":"66.76","volume":"92.23400000"},{"time":1695829680,"open":"66.75","high":"66.79","low":"66.75","close":"66.79","volume":"119.46300000"},{"time":1695829740,"open":"66.78","high":"66.79","low":"66.78","close":"66.78","volume":"31.45300000"},{"time":1695829800,"open":"66.79","high":"66.79","low":"66.74","close":"66.74","volume":"300.50700000"},{"time":1695829860,"open":"66.74","high":"66.74","low":"66.71","close":"66.72","volume":"97.35600000"},{"time":1695829920,"open":"66.71","high":"66.73","low":"66.69","close":"66.72","volume":"68.51100000"},{"time":1695829980,"open":"66.73","high":"66.73","low":"66.72","close":"66.72","volume":"99.45400000"},{"time":1695830040,"open":"66.73","high":"66.76","low":"66.72","close":"66.75","volume":"204.15400000"},{"time":1695830100,"open":"66.76","high":"66.76","low":"66.75","close":"66.76","volume":"37.22800000"},{"time":1695830160,"open":"66.76","high":"66.77","low":"66.75","close":"66.77","volume":"100.60000000"},{"time":1695830220,"open":"66.77","high":"66.81","low":"66.77","close":"66.80","volume":"97.86500000"},{"time":1695830280,"open":"66.81","high":"66.81","low":"66.77","close":"66.81","volume":"41.08600000"},{"time":1695830340,"open":"66.80","high":"66.81","low":"66.80","close":"66.80","volume":"22.19200000"},{"time":1695830400,"open":"66.80","high":"66.81","low":"66.76","close":"66.76","volume":"388.04100000"},{"time":1695830460,"open":"66.75","high":"66.76","low":"66.66","close":"66.70","volume":"898.28500000"},{"time":1695830520,"open":"66.70","high":"66.71","low":"66.64","close":"66.65","volume":"89.24800000"},{"time":1695830580,"open":"66.65","high":"66.69","low":"66.64","close":"66.68","volume":"125.09800000"},{"time":1695830640,"open":"66.68","high":"66.70","low":"66.68","close":"66.70","volume":"208.18100000"},{"time":1695830700,"open":"66.69","high":"66.70","low":"66.68","close":"66.68","volume":"50.99800000"},{"time":1695830760,"open":"66.69","high":"66.72","low":"66.68","close":"66.72","volume":"87.71300000"},{"time":1695830820,"open":"66.72","high":"66.77","low":"66.71","close":"66.77","volume":"188.97000000"},{"time":1695830880,"open":"66.76","high":"66.77","low":"66.74","close":"66.77","volume":"150.42100000"},{"time":1695830940,"open":"66.76","high":"66.78","low":"66.72","close":"66.72","volume":"95.05100000"},{"time":1695831000,"open":"66.73","high":"66.73","low":"66.72","close":"66.73","volume":"54.94000000"},{"time":1695831060,"open":"66.73","high":"66.81","low":"66.73","close":"66.80","volume":"449.67100000"},{"time":1695831120,"open":"66.80","high":"66.87","low":"66.80","close":"66.87","volume":"86.30900000"},{"time":1695831180,"open":"66.87","high":"66.87","low":"66.81","close":"66.81","volume":"224.97600000"},{"time":1695831240,"open":"66.81","high":"66.82","low":"66.76","close":"66.77","volume":"74.10400000"},{"time":1695831300,"open":"66.77","high":"66.79","low":"66.76","close":"66.77","volume":"175.44300000"},{"time":1695831360,"open":"66.76","high":"66.76","low":"66.74","close":"66.74","volume":"61.89800000"},{"time":1695831420,"open":"66.74","high":"66.74","low":"66.71","close":"66.72","volume":"96.49200000"},{"time":1695831480,"open":"66.72","high":"66.76","low":"66.72","close":"66.76","volume":"806.65800000"},{"time":1695831540,"open":"66.77","high":"66.78","low":"66.75","close":"66.76","volume":"81.65000000"},{"time":1695831600,"open":"66.76","high":"66.80","low":"66.75","close":"66.79","volume":"113.56800000"},{"time":1695831660,"open":"66.80","high":"66.82","low":"66.79","close":"66.82","volume":"206.59900000"},{"time":1695831720,"open":"66.82","high":"66.87","low":"66.81","close":"66.87","volume":"107.03900000"},{"time":1695831780,"open":"66.86","high":"66.87","low":"66.85","close":"66.86","volume":"63.11000000"},{"time":1695831840,"open":"66.87","high":"66.89","low":"66.85","close":"66.89","volume":"490.27300000"},{"time":1695831900,"open":"66.90","high":"66.93","low":"66.90","close":"66.91","volume":"343.56900000"},{"time":1695831960,"open":"66.92","high":"66.99","low":"66.91","close":"66.96","volume":"377.48400000"},{"time":1695832020,"open":"66.96","high":"66.97","low":"66.94","close":"66.97","volume":"273.33400000"},{"time":1695832080,"open":"66.96","high":"66.97","low":"66.92","close":"66.92","volume":"169.24300000"},{"time":1695832140,"open":"66.93","high":"66.93","low":"66.89","close":"66.89","volume":"92.65100000"},{"time":1695832200,"open":"66.89","high":"66.93","low":"66.85","close":"66.93","volume":"587.86800000"},{"time":1695832260,"open":"66.93","high":"66.98","low":"66.92","close":"66.97","volume":"452.03700000"},{"time":1695832320,"open":"66.97","high":"66.99","low":"66.94","close":"66.96","volume":"354.94300000"},{"time":1695832380,"open":"66.95","high":"66.96","low":"66.92","close":"66.92","volume":"197.12400000"},{"time":1695832440,"open":"66.93","high":"66.94","low":"66.86","close":"66.87","volume":"242.01600000"},{"time":1695832500,"open":"66.89","high":"66.93","low":"66.87","close":"66.93","volume":"192.78400000"},{"time":1695832560,"open":"66.93","high":"66.93","low":"66.92","close":"66.93","volume":"155.96300000"},{"time":1695832620,"open":"66.92","high":"66.92","low":"66.89","close":"66.91","volume":"361.36100000"},{"time":1695832680,"open":"66.90","high":"66.91","low":"66.89","close":"66.90","volume":"19.74400000"},{"time":1695832740,"open":"66.89","high":"66.90","low":"66.85","close":"66.85","volume":"77.85800000"},{"time":1695832800,"open":"66.84","high":"66.85","low":"66.81","close":"66.82","volume":"364.61900000"},{"time":1695832860,"open":"66.81","high":"66.82","low":"66.80","close":"66.82","volume":"63.78600000"},{"time":1695832920,"open":"66.82","high":"66.82","low":"66.79","close":"66.81","volume":"131.91100000"},{"time":1695832980,"open":"66.80","high":"66.81","low":"66.79","close":"66.80","volume":"96.84200000"},{"time":1695833040,"open":"66.79","high":"66.81","low":"66.79","close":"66.81","volume":"85.66800000"},{"time":1695833100,"open":"66.80","high":"66.81","low":"66.80","close":"66.80","volume":"42.00200000"},{"time":1695833160,"open":"66.81","high":"66.87","low":"66.81","close":"66.87","volume":"143.70700000"},{"time":1695833220,"open":"66.87","high":"66.87","low":"66.81","close":"66.81","volume":"342.37900000"},{"time":1695833280,"open":"66.81","high":"66.83","low":"66.81","close":"66.83","volume":"30.04400000"},{"time":1695833340,"open":"66.83","high":"66.84","low":"66.82","close":"66.84","volume":"78.08100000"},{"time":1695833400,"open":"66.85","high":"66.91","low":"66.85","close":"66.91","volume":"123.41500000"},{"time":1695833460,"open":"66.91","high":"66.91","low":"66.85","close":"66.86","volume":"55.51100000"},{"time":1695833520,"open":"66.84","high":"66.89","low":"66.84","close":"66.89","volume":"62.24200000"},{"time":1695833580,"open":"66.89","high":"66.92","low":"66.89","close":"66.92","volume":"57.02500000"},{"time":1695833640,"open":"66.91","high":"66.92","low":"66.86","close":"66.89","volume":"98.71300000"},{"time":1695833700,"open":"66.89","high":"66.89","low":"66.85","close":"66.85","volume":"128.94800000"},{"time":1695833760,"open":"66.86","high":"66.86","low":"66.81","close":"66.81","volume":"184.41200000"},{"time":1695833820,"open":"66.81","high":"66.84","low":"66.81","close":"66.84","volume":"144.30700000"},{"time":1695833880,"open":"66.84","high":"66.87","low":"66.82","close":"66.87","volume":"251.58800000"},{"time":1695833940,"open":"66.89","high":"66.90","low":"66.87","close":"66.87","volume":"77.43200000"},{"time":1695834000,"open":"66.87","high":"66.87","low":"66.83","close":"66.84","volume":"44.33500000"},{"time":1695834060,"open":"66.83","high":"66.90","low":"66.83","close":"66.83","volume":"112.23600000"},{"time":1695834120,"open":"66.83","high":"66.84","low":"66.81","close":"66.84","volume":"34.76600000"},{"time":1695834180,"open":"66.84","high":"66.89","low":"66.81","close":"66.89","volume":"46.90600000"},{"time":1695834240,"open":"66.89","high":"66.91","low":"66.89","close":"66.89","volume":"69.11700000"},{"time":1695834300,"open":"66.89","high":"66.89","low":"66.81","close":"66.81","volume":"73.61200000"},{"time":1695834360,"open":"66.82","high":"66.82","low":"66.81","close":"66.81","volume":"21.85400000"},{"time":1695834420,"open":"66.82","high":"66.84","low":"66.80","close":"66.80","volume":"74.64600000"},{"time":1695834480,"open":"66.81","high":"66.89","low":"66.81","close":"66.89","volume":"92.37800000"},{"time":1695834540,"open":"66.89","high":"66.91","low":"66.87","close":"66.91","volume":"47.78900000"},{"time":1695834600,"open":"66.91","high":"67.03","low":"66.91","close":"67.02","volume":"2326.17900000"},{"time":1695834660,"open":"67.01","high":"67.01","low":"66.94","close":"66.94","volume":"317.42300000"},{"time":1695834720,"open":"66.95","high":"66.96","low":"66.94","close":"66.96","volume":"41.35200000"},{"time":1695834780,"open":"66.96","high":"66.97","low":"66.95","close":"66.96","volume":"113.21100000"},{"time":1695834840,"open":"66.96","high":"66.96","low":"66.91","close":"66.91","volume":"716.70900000"},{"time":1695834900,"open":"66.92","high":"66.95","low":"66.91","close":"66.94","volume":"227.30000000"},{"time":1695834960,"open":"66.94","high":"67.00","low":"66.93","close":"66.94","volume":"1400.67700000"},{"time":1695835020,"open":"66.94","high":"66.94","low":"66.78","close":"66.80","volume":"3162.04100000"},{"time":1695835080,"open":"66.81","high":"66.83","low":"66.80","close":"66.83","volume":"127.75700000"},{"time":1695835140,"open":"66.83","high":"66.90","low":"66.82","close":"66.90","volume":"449.39100000"},{"time":1695835200,"open":"66.90","high":"66.92","low":"66.85","close":"66.86","volume":"498.48900000"},{"time":1695835260,"open":"66.86","high":"66.89","low":"66.85","close":"66.85","volume":"35.17200000"},{"time":1695835320,"open":"66.84","high":"66.87","low":"66.84","close":"66.84","volume":"75.37400000"},{"time":1695835380,"open":"66.84","high":"66.84","low":"66.83","close":"66.84","volume":"150.22100000"},{"time":1695835440,"open":"66.83","high":"66.85","low":"66.83","close":"66.84","volume":"121.30100000"},{"time":1695835500,"open":"66.84","high":"66.89","low":"66.83","close":"66.84","volume":"374.34900000"},{"time":1695835560,"open":"66.83","high":"66.84","low":"66.80","close":"66.80","volume":"227.59700000"},{"time":1695835620,"open":"66.79","high":"66.81","low":"66.79","close":"66.79","volume":"28.05300000"},{"time":1695835680,"open":"66.79","high":"66.79","low":"66.78","close":"66.79","volume":"18.27800000"},{"time":1695835740,"open":"66.79","high":"66.79","low":"66.77","close":"66.78","volume":"73.31500000"},{"time":1695835800,"open":"66.77","high":"66.77","low":"66.74","close":"66.77","volume":"316.35200000"},{"time":1695835860,"open":"66.77","high":"66.77","low":"66.75","close":"66.76","volume":"55.30800000"},{"time":1695835920,"open":"66.75","high":"66.81","low":"66.75","close":"66.78","volume":"66.12800000"},{"time":1695835980,"open":"66.78","high":"66.80","low":"66.78","close":"66.79","volume":"100.13400000"},{"time":1695836040,"open":"66.79","high":"66.79","low":"66.77","close":"66.78","volume":"133.70100000"},{"time":1695836100,"open":"66.77","high":"66.78","low":"66.73","close":"66.73","volume":"66.12900000"},{"time":1695836160,"open":"66.74","high":"66.75","low":"66.71","close":"66.71","volume":"823.31700000"},{"time":1695836220,"open":"66.72","high":"66.73","low":"66.72","close":"66.73","volume":"136.83900000"},{"time":1695836280,"open":"66.73","high":"66.77","low":"66.71","close":"66.72","volume":"170.87700000"},{"time":1695836340,"open":"66.73","high":"66.73","low":"66.69","close":"66.72","volume":"306.11600000"},{"time":1695836400,"open":"66.71","high":"66.71","low":"66.68","close":"66.68","volume":"329.49800000"},{"time":1695836460,"open":"66.70","high":"66.70","low":"66.65","close":"66.68","volume":"555.75400000"},{"time":1695836520,"open":"66.68","high":"66.69","low":"66.65","close":"66.68","volume":"877.81000000"},{"time":1695836580,"open":"66.66","high":"66.76","low":"66.66","close":"66.76","volume":"133.40400000"},{"time":1695836640,"open":"66.77","high":"66.81","low":"66.75","close":"66.79","volume":"49.47500000"},{"time":1695836700,"open":"66.79","high":"66.86","low":"66.79","close":"66.85","volume":"151.14300000"},{"time":1695836760,"open":"66.86","high":"66.86","low":"66.82","close":"66.83","volume":"272.22700000"},{"time":1695836820,"open":"66.82","high":"66.85","low":"66.82","close":"66.84","volume":"152.87900000"},{"time":1695836880,"open":"66.83","high":"66.87","low":"66.81","close":"66.84","volume":"76.06800000"},{"time":1695836940,"open":"66.84","high":"66.87","low":"66.84","close":"66.87","volume":"26.06900000"},{"time":1695837000,"open":"66.86","high":"66.87","low":"66.79","close":"66.81","volume":"181.08800000"},{"time":1695837060,"open":"66.80","high":"66.82","low":"66.79","close":"66.81","volume":"26.83000000"},{"time":1695837120,"open":"66.82","high":"66.85","low":"66.81","close":"66.83","volume":"224.84800000"},{"time":1695837180,"open":"66.82","high":"66.83","low":"66.79","close":"66.80","volume":"126.68000000"},{"time":1695837240,"open":"66.80","high":"66.82","low":"66.79","close":"66.82","volume":"41.33600000"},{"time":1695837300,"open":"66.81","high":"66.82","low":"66.79","close":"66.79","volume":"53.12400000"},{"time":1695837360,"open":"66.79","high":"66.80","low":"66.79","close":"66.79","volume":"68.24700000"},{"time":1695837420,"open":"66.79","high":"66.80","low":"66.76","close":"66.77","volume":"90.38700000"},{"time":1695837480,"open":"66.77","high":"66.78","low":"66.76","close":"66.77","volume":"94.49600000"},{"time":1695837540,"open":"66.76","high":"66.78","low":"66.76","close":"66.78","volume":"8.96300000"},{"time":1695837600,"open":"66.77","high":"66.77","low":"66.73","close":"66.73","volume":"47.77500000"},{"time":1695837660,"open":"66.73","high":"66.74","low":"66.71","close":"66.72","volume":"440.23000000"},{"time":1695837720,"open":"66.73","high":"66.73","low":"66.71","close":"66.71","volume":"50.66600000"},{"time":1695837780,"open":"66.70","high":"66.71","low":"66.68","close":"66.69","volume":"29.47400000"},{"time":1695837840,"open":"66.68","high":"66.69","low":"66.64","close":"66.65","volume":"77.00500000"},{"time":1695837900,"open":"66.64","high":"66.70","low":"66.62","close":"66.68","volume":"594.96400000"},{"time":1695837960,"open":"66.68","high":"66.68","low":"66.54","close":"66.54","volume":"1156.41800000"},{"time":1695838020,"open":"66.54","high":"66.54","low":"66.32","close":"66.44","volume":"2693.98600000"},{"time":1695838080,"open":"66.43","high":"66.53","low":"66.40","close":"66.53","volume":"517.77500000"},{"time":1695838140,"open":"66.52","high":"66.63","low":"66.48","close":"66.60","volume":"858.52700000"},{"time":1695838200,"open":"66.61","high":"66.61","low":"66.55","close":"66.56","volume":"160.62100000"},{"time":1695838260,"open":"66.56","high":"66.59","low":"66.55","close":"66.55","volume":"67.48600000"},{"time":1695838320,"open":"66.56","high":"66.58","low":"66.54","close":"66.55","volume":"46.83500000"},{"time":1695838380,"open":"66.55","high":"66.59","low":"66.54","close":"66.59","volume":"53.84600000"},{"time":1695838440,"open":"66.60","high":"66.62","low":"66.59","close":"66.59","volume":"104.87800000"},{"time":1695838500,"open":"66.60","high":"66.60","low":"66.55","close":"66.57","volume":"37.54300000"},{"time":1695838560,"open":"66.58","high":"66.60","low":"66.56","close":"66.56","volume":"187.51800000"},{"time":1695838620,"open":"66.56","high":"66.56","low":"66.50","close":"66.52","volume":"66.85400000"},{"time":1695838680,"open":"66.52","high":"66.56","low":"66.50","close":"66.56","volume":"540.28900000"},{"time":1695838740,"open":"66.55","high":"66.57","low":"66.55","close":"66.56","volume":"8.55200000"},{"time":1695838800,"open":"66.57","high":"66.57","low":"66.55","close":"66.57","volume":"126.87600000"},{"time":1695838860,"open":"66.56","high":"66.59","low":"66.54","close":"66.59","volume":"86.61600000"},{"time":1695838920,"open":"66.59","high":"66.59","low":"66.57","close":"66.59","volume":"69.56400000"},{"time":1695838980,"open":"66.58","high":"66.62","low":"66.57","close":"66.62","volume":"59.23700000"},{"time":1695839040,"open":"66.62","high":"66.64","low":"66.61","close":"66.63","volume":"135.47100000"},{"time":1695839100,"open":"66.64","high":"66.65","low":"66.60","close":"66.62","volume":"169.94500000"},{"time":1695839160,"open":"66.62","high":"66.65","low":"66.62","close":"66.64","volume":"46.50200000"},{"time":1695839220,"open":"66.64","high":"66.66","low":"66.64","close":"66.66","volume":"73.34400000"},{"time":1695839280,"open":"66.65","high":"66.69","low":"66.64","close":"66.69","volume":"146.70200000"},{"time":1695839340,"open":"66.68","high":"66.69","low":"66.68","close":"66.69","volume":"38.43700000"},{"time":1695839400,"open":"66.69","high":"66.73","low":"66.68","close":"66.73","volume":"213.60900000"},{"time":1695839460,"open":"66.74","high":"66.78","low":"66.74","close":"66.74","volume":"373.60200000"},{"time":1695839520,"open":"66.75","high":"66.75","low":"66.73","close":"66.74","volume":"48.99400000"},{"time":1695839580,"open":"66.72","high":"66.73","low":"66.70","close":"66.72","volume":"552.44400000"},{"time":1695839640,"open":"66.72","high":"66.75","low":"66.72","close":"66.75","volume":"187.58100000"},{"time":1695839700,"open":"66.75","high":"66.77","low":"66.74","close":"66.76","volume":"21.01900000"},{"time":1695839760,"open":"66.77","high":"66.83","low":"66.77","close":"66.83","volume":"149.26300000"},{"time":1695839820,"open":"66.83","high":"66.84","low":"66.81","close":"66.82","volume":"137.61600000"},{"time":1695839880,"open":"66.81","high":"66.87","low":"66.81","close":"66.84","volume":"932.29000000"},{"time":1695839940,"open":"66.83","high":"66.85","low":"66.80","close":"66.84","volume":"158.81900000"},{"time":1695840000,"open":"66.85","high":"66.86","low":"66.81","close":"66.82","volume":"55.31000000"},{"time":1695840060,"open":"66.81","high":"66.84","low":"66.80","close":"66.84","volume":"140.74800000"},{"time":1695840120,"open":"66.84","high":"66.84","low":"66.82","close":"66.82","volume":"111.38700000"},{"time":1695840180,"open":"66.82","high":"66.84","low":"66.80","close":"66.83","volume":"145.68000000"},{"time":1695840240,"open":"66.83","high":"66.83","low":"66.82","close":"66.83","volume":"10.80800000"},{"time":1695840300,"open":"66.82","high":"66.84","low":"66.81","close":"66.82","volume":"111.05900000"},{"time":1695840360,"open":"66.81","high":"66.82","low":"66.80","close":"66.80","volume":"39.84200000"},{"time":1695840420,"open":"66.81","high":"66.81","low":"66.79","close":"66.80","volume":"19.59400000"},{"time":1695840480,"open":"66.79","high":"66.80","low":"66.79","close":"66.80","volume":"29.29600000"},{"time":1695840540,"open":"66.80","high":"66.81","low":"66.77","close":"66.78","volume":"72.17500000"},{"time":1695840600,"open":"66.77","high":"66.78","low":"66.76","close":"66.76","volume":"194.91500000"},{"time":1695840660,"open":"66.76","high":"66.76","low":"66.74","close":"66.76","volume":"29.10500000"},{"time":1695840720,"open":"66.75","high":"66.77","low":"66.75","close":"66.76","volume":"43.95500000"},{"time":1695840780,"open":"66.77","high":"66.80","low":"66.76","close":"66.79","volume":"44.82400000"},{"time":1695840840,"open":"66.79","high":"66.80","low":"66.78","close":"66.80","volume":"65.88200000"},{"time":1695840900,"open":"66.79","high":"66.80","low":"66.78","close":"66.78","volume":"61.04400000"},{"time":1695840960,"open":"66.79","high":"66.79","low":"66.75","close":"66.76","volume":"15.32400000"},{"time":1695841020,"open":"66.75","high":"66.76","low":"66.75","close":"66.75","volume":"27.41500000"},{"time":1695841080,"open":"66.75","high":"66.76","low":"66.75","close":"66.76","volume":"38.06600000"},{"time":1695841140,"open":"66.75","high":"66.77","low":"66.75","close":"66.75","volume":"54.98700000"},{"time":1695841200,"open":"66.75","high":"66.77","low":"66.72","close":"66.73","volume":"178.79100000"},{"time":1695841260,"open":"66.72","high":"66.76","low":"66.72","close":"66.75","volume":"15.74500000"},{"time":1695841320,"open":"66.75","high":"66.75","low":"66.73","close":"66.74","volume":"24.48400000"},{"time":1695841380,"open":"66.74","high":"66.78","low":"66.73","close":"66.78","volume":"160.70900000"},{"time":1695841440,"open":"66.78","high":"66.81","low":"66.78","close":"66.81","volume":"341.05800000"},{"time":1695841500,"open":"66.82","high":"66.82","low":"66.80","close":"66.80","volume":"263.34800000"},{"time":1695841560,"open":"66.81","high":"66.85","low":"66.80","close":"66.85","volume":"63.63200000"},{"time":1695841620,"open":"66.85","high":"66.89","low":"66.85","close":"66.89","volume":"166.32700000"},{"time":1695841680,"open":"66.87","high":"66.89","low":"66.87","close":"66.87","volume":"302.12900000"},{"time":1695841740,"open":"66.89","high":"66.89","low":"66.87","close":"66.87","volume":"42.82000000"},{"time":1695841800,"open":"66.87","high":"66.90","low":"66.87","close":"66.90","volume":"57.86600000"},{"time":1695841860,"open":"66.90","high":"66.90","low":"66.87","close":"66.89","volume":"33.46700000"},{"time":1695841920,"open":"66.87","high":"66.87","low":"66.86","close":"66.87","volume":"341.56000000"},{"time":1695841980,"open":"66.87","high":"66.89","low":"66.86","close":"66.86","volume":"56.78600000"},{"time":1695842040,"open":"66.86","high":"66.86","low":"66.85","close":"66.86","volume":"155.92300000"},{"time":1695842100,"open":"66.86","high":"66.90","low":"66.85","close":"66.90","volume":"221.26800000"},{"time":1695842160,"open":"66.90","high":"66.90","low":"66.89","close":"66.90","volume":"40.56700000"},{"time":1695842220,"open":"66.90","high":"66.90","low":"66.89","close":"66.90","volume":"191.93000000"},{"time":1695842280,"open":"66.90","high":"66.90","low":"66.89","close":"66.90","volume":"27.04900000"},{"time":1695842340,"open":"66.90","high":"66.90","low":"66.86","close":"66.87","volume":"112.51200000"},{"time":1695842400,"open":"66.87","high":"66.89","low":"66.86","close":"66.87","volume":"269.98200000"},{"time":1695842460,"open":"66.86","high":"66.89","low":"66.86","close":"66.87","volume":"165.36800000"},{"time":1695842520,"open":"66.87","high":"66.90","low":"66.87","close":"66.87","volume":"39.21800000"},{"time":1695842580,"open":"66.89","high":"66.94","low":"66.86","close":"66.86","volume":"743.98200000"},{"time":1695842640,"open":"66.87","high":"66.90","low":"66.86","close":"66.90","volume":"319.25700000"},{"time":1695842700,"open":"66.90","high":"66.99","low":"66.89","close":"66.95","volume":"1099.74600000"},{"time":1695842760,"open":"66.95","high":"66.95","low":"66.94","close":"66.95","volume":"138.11400000"},{"time":1695842820,"open":"66.95","high":"67.00","low":"66.95","close":"66.97","volume":"140.74000000"},{"time":1695842880,"open":"66.97","high":"66.98","low":"66.96","close":"66.96","volume":"175.22200000"},{"time":1695842940,"open":"66.97","high":"66.97","low":"66.96","close":"66.97","volume":"51.50900000"},{"time":1695843000,"open":"66.96","high":"66.97","low":"66.96","close":"66.97","volume":"16.09100000"},{"time":1695843060,"open":"66.96","high":"66.97","low":"66.94","close":"66.95","volume":"78.48800000"},{"time":1695843120,"open":"66.95","high":"66.96","low":"66.93","close":"66.96","volume":"197.01200000"},{"time":1695843180,"open":"66.96","high":"66.97","low":"66.95","close":"66.95","volume":"162.23700000"},{"time":1695843240,"open":"66.95","high":"66.96","low":"66.94","close":"66.95","volume":"55.58900000"},{"time":1695843300,"open":"66.94","high":"66.95","low":"66.86","close":"66.87","volume":"1084.84300000"},{"time":1695843360,"open":"66.87","high":"66.87","low":"66.86","close":"66.86","volume":"49.86600000"},{"time":1695843420,"open":"66.86","high":"66.87","low":"66.85","close":"66.87","volume":"91.76600000"},{"time":1695843480,"open":"66.87","high":"66.87","low":"66.86","close":"66.87","volume":"65.70700000"},{"time":1695843540,"open":"66.87","high":"66.90","low":"66.87","close":"66.89","volume":"139.31800000"},{"time":1695843600,"open":"66.90","high":"66.90","low":"66.84","close":"66.85","volume":"65.33500000"},{"time":1695843660,"open":"66.85","high":"66.85","low":"66.84","close":"66.84","volume":"22.45000000"},{"time":1695843720,"open":"66.84","high":"66.85","low":"66.81","close":"66.82","volume":"218.02100000"},{"time":1695843780,"open":"66.82","high":"66.82","low":"66.81","close":"66.81","volume":"21.33400000"},{"time":1695843840,"open":"66.82","high":"66.83","low":"66.82","close":"66.82","volume":"88.66500000"},{"time":1695843900,"open":"66.82","high":"66.82","low":"66.79","close":"66.79","volume":"115.61000000"},{"time":1695843960,"open":"66.79","high":"66.80","low":"66.79","close":"66.80","volume":"28.59000000"},{"time":1695844020,"open":"66.79","high":"66.82","low":"66.79","close":"66.82","volume":"41.74000000"},{"time":1695844080,"open":"66.82","high":"66.82","low":"66.82","close":"66.82","volume":"29.95300000"},{"time":1695844140,"open":"66.81","high":"66.83","low":"66.80","close":"66.83","volume":"39.51500000"},{"time":1695844200,"open":"66.83","high":"66.86","low":"66.83","close":"66.85","volume":"54.74100000"},{"time":1695844260,"open":"66.85","high":"66.89","low":"66.85","close":"66.89","volume":"29.02200000"},{"time":1695844320,"open":"66.87","high":"66.87","low":"66.85","close":"66.86","volume":"32.52100000"},{"time":1695844380,"open":"66.85","high":"66.86","low":"66.84","close":"66.86","volume":"171.02500000"},{"time":1695844440,"open":"66.85","high":"66.87","low":"66.85","close":"66.87","volume":"115.40900000"},{"time":1695844500,"open":"66.87","high":"66.89","low":"66.87","close":"66.87","volume":"84.15600000"},{"time":1695844560,"open":"66.89","high":"66.89","low":"66.87","close":"66.89","volume":"21.36100000"},{"time":1695844620,"open":"66.89","high":"66.89","low":"66.85","close":"66.86","volume":"25.13100000"},{"time":1695844680,"open":"66.86","high":"66.86","low":"66.85","close":"66.85","volume":"25.47000000"},{"time":1695844740,"open":"66.85","high":"66.87","low":"66.85","close":"66.86","volume":"85.47100000"},{"time":1695844800,"open":"66.87","high":"66.87","low":"66.80","close":"66.84","volume":"470.36600000"},{"time":1695844860,"open":"66.84","high":"66.87","low":"66.84","close":"66.86","volume":"21.33500000"},{"time":1695844920,"open":"66.86","high":"66.87","low":"66.85","close":"66.85","volume":"114.25100000"},{"time":1695844980,"open":"66.86","high":"66.86","low":"66.84","close":"66.86","volume":"72.48800000"},{"time":1695845040,"open":"66.86","high":"66.86","low":"66.85","close":"66.86","volume":"12.65300000"},{"time":1695845100,"open":"66.85","high":"66.85","low":"66.80","close":"66.81","volume":"39.74800000"},{"time":1695845160,"open":"66.81","high":"66.83","low":"66.81","close":"66.83","volume":"176.31400000"},{"time":1695845220,"open":"66.83","high":"66.84","low":"66.83","close":"66.83","volume":"66.60500000"},{"time":1695845280,"open":"66.84","high":"66.84","low":"66.82","close":"66.82","volume":"79.22000000"},{"time":1695845340,"open":"66.82","high":"66.83","low":"66.82","close":"66.82","volume":"127.59000000"},{"time":1695845400,"open":"66.82","high":"66.83","low":"66.82","close":"66.82","volume":"47.14200000"},{"time":1695845460,"open":"66.83","high":"66.84","low":"66.82","close":"66.84","volume":"63.61500000"},{"time":1695845520,"open":"66.83","high":"66.84","low":"66.83","close":"66.84","volume":"142.23200000"},{"time":1695845580,"open":"66.83","high":"66.83","low":"66.82","close":"66.83","volume":"229.52400000"},{"time":1695845640,"open":"66.82","high":"66.83","low":"66.81","close":"66.82","volume":"21.48500000"},{"time":1695845700,"open":"66.82","high":"66.82","low":"66.80","close":"66.81","volume":"143.52700000"},{"time":1695845760,"open":"66.81","high":"66.83","low":"66.80","close":"66.83","volume":"137.67700000"},{"time":1695845820,"open":"66.83","high":"66.83","low":"66.81","close":"66.82","volume":"31.01000000"},{"time":1695845880,"open":"66.82","high":"66.84","low":"66.81","close":"66.84","volume":"207.69300000"},{"time":1695845940,"open":"66.84","high":"66.84","low":"66.81","close":"66.82","volume":"377.32400000"},{"time":1695846000,"open":"66.81","high":"66.82","low":"66.81","close":"66.82","volume":"130.76400000"},{"time":1695846060,"open":"66.82","high":"66.82","low":"66.81","close":"66.82","volume":"48.93000000"},{"time":1695846120,"open":"66.82","high":"66.82","low":"66.79","close":"66.79","volume":"67.34000000"},{"time":1695846180,"open":"66.80","high":"66.80","low":"66.78","close":"66.78","volume":"475.32700000"},{"time":1695846240,"open":"66.79","high":"66.79","low":"66.77","close":"66.77","volume":"99.03800000"},{"time":1695846300,"open":"66.77","high":"66.78","low":"66.77","close":"66.77","volume":"20.04100000"},{"time":1695846360,"open":"66.77","high":"66.80","low":"66.77","close":"66.80","volume":"225.78400000"},{"time":1695846420,"open":"66.80","high":"66.83","low":"66.79","close":"66.83","volume":"177.49900000"},{"time":1695846480,"open":"66.83","high":"66.86","low":"66.83","close":"66.85","volume":"159.14200000"},{"time":1695846540,"open":"66.86","high":"66.94","low":"66.86","close":"66.90","volume":"992.12400000"},{"time":1695846600,"open":"66.89","high":"66.90","low":"66.87","close":"66.87","volume":"186.01500000"},{"time":1695846660,"open":"66.87","high":"66.89","low":"66.84","close":"66.85","volume":"253.10300000"},{"time":1695846720,"open":"66.84","high":"66.84","low":"66.77","close":"66.77","volume":"58.58600000"},{"time":1695846780,"open":"66.77","high":"66.78","low":"66.74","close":"66.74","volume":"141.80600000"},{"time":1695846840,"open":"66.74","high":"66.74","low":"66.73","close":"66.74","volume":"73.90400000"},{"time":1695846900,"open":"66.73","high":"66.74","low":"66.73","close":"66.74","volume":"44.26100000"},{"time":1695846960,"open":"66.74","high":"66.76","low":"66.71","close":"66.71","volume":"353.64300000"},{"time":1695847020,"open":"66.71","high":"66.73","low":"66.70","close":"66.70","volume":"201.54700000"},{"time":1695847080,"open":"66.70","high":"66.71","low":"66.70","close":"66.71","volume":"75.82600000"},{"time":1695847140,"open":"66.70","high":"66.71","low":"66.69","close":"66.69","volume":"62.06600000"},{"time":1695847200,"open":"66.69","high":"66.69","low":"66.65","close":"66.68","volume":"471.35200000"},{"time":1695847260,"open":"66.69","high":"66.69","low":"66.65","close":"66.65","volume":"52.36900000"},{"time":1695847320,"open":"66.66","high":"66.66","low":"66.65","close":"66.66","volume":"93.92900000"},{"time":1695847380,"open":"66.66","high":"66.66","low":"66.65","close":"66.66","volume":"42.63200000"},{"time":1695847440,"open":"66.66","high":"66.66","low":"66.58","close":"66.59","volume":"346.99000000"},{"time":1695847500,"open":"66.59","high":"66.61","low":"66.59","close":"66.61","volume":"157.79300000"},{"time":1695847560,"open":"66.61","high":"66.61","low":"66.53","close":"66.53","volume":"356.69200000"},{"time":1695847620,"open":"66.54","high":"66.61","low":"66.53","close":"66.61","volume":"309.44400000"},{"time":1695847680,"open":"66.61","high":"66.69","low":"66.61","close":"66.68","volume":"326.13500000"},{"time":1695847740,"open":"66.68","high":"66.73","low":"66.68","close":"66.72","volume":"319.14700000"},{"time":1695847800,"open":"66.72","high":"66.72","low":"66.64","close":"66.64","volume":"67.57100000"},{"time":1695847860,"open":"66.64","high":"66.64","low":"66.62","close":"66.63","volume":"23.40400000"},{"time":1695847920,"open":"66.63","high":"66.65","low":"66.63","close":"66.64","volume":"86.59500000"},{"time":1695847980,"open":"66.64","high":"66.65","low":"66.64","close":"66.65","volume":"153.25100000"},{"time":1695848040,"open":"66.65","high":"66.65","low":"66.63","close":"66.63","volume":"103.02800000"},{"time":1695848100,"open":"66.63","high":"66.68","low":"66.63","close":"66.68","volume":"241.41700000"},{"time":1695848160,"open":"66.68","high":"66.68","low":"66.66","close":"66.68","volume":"150.39800000"},{"time":1695848220,"open":"66.68","high":"66.72","low":"66.66","close":"66.72","volume":"313.66000000"},{"time":1695848280,"open":"66.71","high":"66.72","low":"66.71","close":"66.72","volume":"70.88700000"},{"time":1695848340,"open":"66.71","high":"66.72","low":"66.69","close":"66.70","volume":"251.39000000"},{"time":1695848400,"open":"66.70","high":"66.70","low":"66.69","close":"66.70","volume":"41.43900000"},{"time":1695848460,"open":"66.70","high":"66.70","low":"66.69","close":"66.70","volume":"7.08300000"},{"time":1695848520,"open":"66.69","high":"66.69","low":"66.66","close":"66.68","volume":"53.57300000"},{"time":1695848580,"open":"66.68","high":"66.68","low":"66.66","close":"66.68","volume":"57.57700000"},{"time":1695848640,"open":"66.68","high":"66.68","low":"66.63","close":"66.64","volume":"109.27800000"},{"time":1695848700,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"20.10200000"},{"time":1695848760,"open":"66.62","high":"66.68","low":"66.62","close":"66.68","volume":"201.25600000"},{"time":1695848820,"open":"66.68","high":"66.68","low":"66.66","close":"66.66","volume":"72.46900000"},{"time":1695848880,"open":"66.68","high":"66.70","low":"66.66","close":"66.68","volume":"614.89100000"},{"time":1695848940,"open":"66.69","high":"66.69","low":"66.68","close":"66.69","volume":"271.41300000"},{"time":1695849000,"open":"66.68","high":"66.69","low":"66.66","close":"66.69","volume":"1022.94000000"},{"time":1695849060,"open":"66.69","high":"66.69","low":"66.64","close":"66.64","volume":"124.65200000"},{"time":1695849120,"open":"66.64","high":"66.65","low":"66.62","close":"66.63","volume":"52.91900000"},{"time":1695849180,"open":"66.62","high":"66.63","low":"66.61","close":"66.62","volume":"60.05900000"},{"time":1695849240,"open":"66.62","high":"66.65","low":"66.62","close":"66.64","volume":"108.77200000"},{"time":1695849300,"open":"66.64","high":"66.68","low":"66.64","close":"66.68","volume":"106.29100000"},{"time":1695849360,"open":"66.68","high":"66.68","low":"66.66","close":"66.68","volume":"24.03900000"},{"time":1695849420,"open":"66.66","high":"66.68","low":"66.66","close":"66.66","volume":"16.27700000"},{"time":1695849480,"open":"66.68","high":"66.68","low":"66.66","close":"66.66","volume":"3.75000000"},{"time":1695849540,"open":"66.66","high":"66.68","low":"66.66","close":"66.68","volume":"42.54100000"},{"time":1695849600,"open":"66.68","high":"66.69","low":"66.66","close":"66.69","volume":"72.55400000"},{"time":1695849660,"open":"66.69","high":"66.69","low":"66.68","close":"66.68","volume":"196.22600000"},{"time":1695849720,"open":"66.68","high":"66.68","low":"66.66","close":"66.66","volume":"105.00900000"},{"time":1695849780,"open":"66.68","high":"66.68","low":"66.66","close":"66.68","volume":"115.91100000"},{"time":1695849840,"open":"66.66","high":"66.68","low":"66.66","close":"66.68","volume":"43.66400000"},{"time":1695849900,"open":"66.68","high":"66.68","low":"66.66","close":"66.68","volume":"154.96000000"},{"time":1695849960,"open":"66.69","high":"66.71","low":"66.69","close":"66.71","volume":"278.96000000"},{"time":1695850020,"open":"66.70","high":"66.72","low":"66.70","close":"66.72","volume":"31.08200000"},{"time":1695850080,"open":"66.72","high":"66.72","low":"66.70","close":"66.71","volume":"39.95000000"},{"time":1695850140,"open":"66.71","high":"66.72","low":"66.70","close":"66.72","volume":"345.97000000"},{"time":1695850200,"open":"66.71","high":"66.72","low":"66.63","close":"66.63","volume":"279.38800000"},{"time":1695850260,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"55.78500000"},{"time":1695850320,"open":"66.63","high":"66.63","low":"66.62","close":"66.62","volume":"17.72600000"},{"time":1695850380,"open":"66.62","high":"66.63","low":"66.62","close":"66.63","volume":"32.59300000"},{"time":1695850440,"open":"66.63","high":"66.63","low":"66.62","close":"66.62","volume":"19.00000000"},{"time":1695850500,"open":"66.62","high":"66.63","low":"66.62","close":"66.63","volume":"206.66500000"},{"time":1695850560,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"179.61700000"},{"time":1695850620,"open":"66.63","high":"66.63","low":"66.62","close":"66.62","volume":"29.96600000"},{"time":1695850680,"open":"66.62","high":"66.63","low":"66.62","close":"66.63","volume":"37.84400000"},{"time":1695850740,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"10.71400000"},{"time":1695850800,"open":"66.62","high":"66.63","low":"66.61","close":"66.63","volume":"224.52600000"},{"time":1695850860,"open":"66.63","high":"66.63","low":"66.62","close":"66.62","volume":"54.84700000"},{"time":1695850920,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"10.02000000"},{"time":1695850980,"open":"66.62","high":"66.62","low":"66.59","close":"66.61","volume":"342.76700000"},{"time":1695851040,"open":"66.61","high":"66.62","low":"66.59","close":"66.61","volume":"232.72800000"},{"time":1695851100,"open":"66.61","high":"66.61","low":"66.59","close":"66.59","volume":"41.07600000"},{"time":1695851160,"open":"66.59","high":"66.60","low":"66.58","close":"66.59","volume":"29.71600000"},{"time":1695851220,"open":"66.58","high":"66.59","low":"66.58","close":"66.58","volume":"101.00200000"},{"time":1695851280,"open":"66.59","high":"66.59","low":"66.57","close":"66.57","volume":"19.47200000"},{"time":1695851340,"open":"66.57","high":"66.58","low":"66.56","close":"66.57","volume":"38.01300000"},{"time":1695851400,"open":"66.56","high":"66.57","low":"66.56","close":"66.57","volume":"24.03200000"},{"time":1695851460,"open":"66.56","high":"66.58","low":"66.56","close":"66.56","volume":"157.44300000"},{"time":1695851520,"open":"66.57","high":"66.57","low":"66.56","close":"66.56","volume":"9.41700000"},{"time":1695851580,"open":"66.56","high":"66.59","low":"66.56","close":"66.58","volume":"128.48700000"},{"time":1695851640,"open":"66.59","high":"66.61","low":"66.59","close":"66.60","volume":"139.80800000"},{"time":1695851700,"open":"66.60","high":"66.62","low":"66.60","close":"66.61","volume":"96.07800000"},{"time":1695851760,"open":"66.61","high":"66.62","low":"66.61","close":"66.61","volume":"208.26600000"},{"time":1695851820,"open":"66.62","high":"66.62","low":"66.61","close":"66.61","volume":"20.35100000"},{"time":1695851880,"open":"66.61","high":"66.62","low":"66.61","close":"66.61","volume":"56.67900000"},{"time":1695851940,"open":"66.61","high":"66.63","low":"66.61","close":"66.62","volume":"64.16000000"},{"time":1695852000,"open":"66.62","high":"66.64","low":"66.62","close":"66.64","volume":"147.63700000"},{"time":1695852060,"open":"66.63","high":"66.64","low":"66.63","close":"66.64","volume":"176.94300000"},{"time":1695852120,"open":"66.63","high":"66.64","low":"66.62","close":"66.62","volume":"251.37300000"},{"time":1695852180,"open":"66.61","high":"66.62","low":"66.58","close":"66.59","volume":"68.19100000"},{"time":1695852240,"open":"66.58","high":"66.59","low":"66.58","close":"66.58","volume":"32.30700000"},{"time":1695852300,"open":"66.59","high":"66.59","low":"66.57","close":"66.58","volume":"122.14800000"},{"time":1695852360,"open":"66.58","high":"66.58","low":"66.57","close":"66.58","volume":"58.98000000"},{"time":1695852420,"open":"66.58","high":"66.60","low":"66.57","close":"66.60","volume":"235.34400000"},{"time":1695852480,"open":"66.60","high":"66.61","low":"66.59","close":"66.61","volume":"60.30000000"},{"time":1695852540,"open":"66.60","high":"66.63","low":"66.60","close":"66.63","volume":"322.98000000"},{"time":1695852600,"open":"66.63","high":"66.65","low":"66.62","close":"66.65","volume":"33.05600000"},{"time":1695852660,"open":"66.65","high":"66.66","low":"66.64","close":"66.66","volume":"3.70700000"},{"time":1695852720,"open":"66.66","high":"66.68","low":"66.66","close":"66.66","volume":"27.70200000"},{"time":1695852780,"open":"66.68","high":"66.68","low":"66.66","close":"66.66","volume":"25.38900000"},{"time":1695852840,"open":"66.66","high":"66.68","low":"66.66","close":"66.66","volume":"44.82700000"},{"time":1695852900,"open":"66.68","high":"66.69","low":"66.66","close":"66.68","volume":"198.92400000"},{"time":1695852960,"open":"66.68","high":"66.69","low":"66.68","close":"66.69","volume":"73.04700000"},{"time":1695853020,"open":"66.68","high":"66.68","low":"66.59","close":"66.60","volume":"487.76000000"},{"time":1695853080,"open":"66.60","high":"66.60","low":"66.59","close":"66.60","volume":"41.06900000"},{"time":1695853140,"open":"66.59","high":"66.61","low":"66.59","close":"66.61","volume":"323.34200000"},{"time":1695853200,"open":"66.60","high":"66.61","low":"66.60","close":"66.61","volume":"72.52000000"},{"time":1695853260,"open":"66.60","high":"66.61","low":"66.60","close":"66.60","volume":"77.44500000"},{"time":1695853320,"open":"66.60","high":"66.60","low":"66.57","close":"66.57","volume":"49.46100000"},{"time":1695853380,"open":"66.58","high":"66.58","low":"66.57","close":"66.58","volume":"113.03200000"},{"time":1695853440,"open":"66.58","high":"66.59","low":"66.57","close":"66.59","volume":"84.45500000"},{"time":1695853500,"open":"66.58","high":"66.59","low":"66.58","close":"66.58","volume":"136.30700000"},{"time":1695853560,"open":"66.57","high":"66.58","low":"66.54","close":"66.55","volume":"60.74400000"},{"time":1695853620,"open":"66.55","high":"66.55","low":"66.54","close":"66.55","volume":"51.70700000"},{"time":1695853680,"open":"66.55","high":"66.62","low":"66.55","close":"66.61","volume":"327.19400000"},{"time":1695853740,"open":"66.62","high":"66.63","low":"66.62","close":"66.62","volume":"52.69800000"},{"time":1695853800,"open":"66.63","high":"66.63","low":"66.61","close":"66.61","volume":"56.80800000"},{"time":1695853860,"open":"66.62","high":"66.62","low":"66.62","close":"66.62","volume":"9.83400000"},{"time":1695853920,"open":"66.62","high":"66.62","low":"66.61","close":"66.62","volume":"43.95700000"},{"time":1695853980,"open":"66.62","high":"66.62","low":"66.61","close":"66.62","volume":"14.53600000"},{"time":1695854040,"open":"66.61","high":"66.62","low":"66.61","close":"66.61","volume":"16.62000000"},{"time":1695854100,"open":"66.62","high":"66.64","low":"66.61","close":"66.64","volume":"104.54600000"},{"time":1695854160,"open":"66.65","high":"66.72","low":"66.64","close":"66.71","volume":"459.08100000"},{"time":1695854220,"open":"66.72","high":"66.72","low":"66.69","close":"66.70","volume":"70.41300000"},{"time":1695854280,"open":"66.70","high":"66.70","low":"66.68","close":"66.68","volume":"21.33900000"},{"time":1695854340,"open":"66.69","high":"66.69","low":"66.64","close":"66.64","volume":"88.00800000"},{"time":1695854400,"open":"66.64","high":"66.64","low":"66.63","close":"66.63","volume":"19.06800000"},{"time":1695854460,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"9.63600000"},{"time":1695854520,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"20.81200000"},{"time":1695854580,"open":"66.63","high":"66.63","low":"66.62","close":"66.62","volume":"131.22700000"},{"time":1695854640,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"7.53000000"},{"time":1695854700,"open":"66.63","high":"66.65","low":"66.62","close":"66.65","volume":"120.15400000"},{"time":1695854760,"open":"66.65","high":"66.66","low":"66.64","close":"66.66","volume":"121.13300000"},{"time":1695854820,"open":"66.66","high":"66.71","low":"66.66","close":"66.71","volume":"410.52900000"},{"time":1695854880,"open":"66.72","high":"66.73","low":"66.72","close":"66.73","volume":"96.94200000"},{"time":1695854940,"open":"66.73","high":"66.73","low":"66.71","close":"66.71","volume":"87.58700000"},{"time":1695855000,"open":"66.71","high":"66.71","low":"66.69","close":"66.69","volume":"50.05200000"},{"time":1695855060,"open":"66.69","high":"66.69","low":"66.68","close":"66.69","volume":"46.94800000"},{"time":1695855120,"open":"66.68","high":"66.68","low":"66.61","close":"66.62","volume":"366.94300000"},{"time":1695855180,"open":"66.62","high":"66.66","low":"66.61","close":"66.66","volume":"325.23800000"},{"time":1695855240,"open":"66.66","high":"66.66","low":"66.65","close":"66.65","volume":"59.36900000"},{"time":1695855300,"open":"66.65","high":"66.65","low":"66.64","close":"66.65","volume":"76.83400000"},{"time":1695855360,"open":"66.64","high":"66.66","low":"66.64","close":"66.66","volume":"92.88800000"},{"time":1695855420,"open":"66.68","high":"66.74","low":"66.66","close":"66.74","volume":"526.77100000"},{"time":1695855480,"open":"66.74","high":"66.74","low":"66.73","close":"66.73","volume":"32.56300000"},{"time":1695855540,"open":"66.74","high":"66.74","low":"66.73","close":"66.74","volume":"26.05000000"},{"time":1695855600,"open":"66.73","high":"66.75","low":"66.73","close":"66.75","volume":"148.13000000"},{"time":1695855660,"open":"66.75","high":"66.75","low":"66.74","close":"66.74","volume":"349.26500000"},{"time":1695855720,"open":"66.73","high":"66.74","low":"66.72","close":"66.72","volume":"35.02000000"},{"time":1695855780,"open":"66.73","high":"66.74","low":"66.71","close":"66.74","volume":"173.59000000"},{"time":1695855840,"open":"66.74","high":"66.74","low":"66.73","close":"66.74","volume":"28.52700000"},{"time":1695855900,"open":"66.74","high":"66.74","low":"66.73","close":"66.74","volume":"7.60700000"},{"time":1695855960,"open":"66.74","high":"66.76","low":"66.74","close":"66.76","volume":"126.51900000"},{"time":1695856020,"open":"66.75","high":"66.76","low":"66.75","close":"66.76","volume":"18.20700000"},{"time":1695856080,"open":"66.75","high":"66.76","low":"66.66","close":"66.68","volume":"952.08300000"},{"time":1695856140,"open":"66.68","high":"66.69","low":"66.68","close":"66.69","volume":"131.94200000"},{"time":1695856200,"open":"66.69","high":"66.71","low":"66.65","close":"66.70","volume":"642.49000000"},{"time":1695856260,"open":"66.70","high":"66.70","low":"66.69","close":"66.70","volume":"37.19800000"},{"time":1695856320,"open":"66.69","high":"66.70","low":"66.68","close":"66.68","volume":"32.31400000"},{"time":1695856380,"open":"66.68","high":"66.71","low":"66.68","close":"66.70","volume":"197.72900000"},{"time":1695856440,"open":"66.70","high":"66.70","low":"66.65","close":"66.65","volume":"591.31500000"},{"time":1695856500,"open":"66.64","high":"66.64","low":"66.58","close":"66.58","volume":"422.83100000"},{"time":1695856560,"open":"66.59","high":"66.59","low":"66.58","close":"66.59","volume":"72.59700000"},{"time":1695856620,"open":"66.58","high":"66.58","low":"66.55","close":"66.56","volume":"133.66300000"},{"time":1695856680,"open":"66.56","high":"66.58","low":"66.55","close":"66.58","volume":"56.57800000"},{"time":1695856740,"open":"66.57","high":"66.60","low":"66.56","close":"66.59","volume":"239.34500000"},{"time":1695856800,"open":"66.60","high":"66.62","low":"66.58","close":"66.59","volume":"492.25100000"},{"time":1695856860,"open":"66.60","high":"66.60","low":"66.59","close":"66.59","volume":"24.56300000"},{"time":1695856920,"open":"66.60","high":"66.61","low":"66.59","close":"66.60","volume":"60.67100000"},{"time":1695856980,"open":"66.60","high":"66.61","low":"66.58","close":"66.58","volume":"205.41100000"},{"time":1695857040,"open":"66.58","high":"66.59","low":"66.57","close":"66.58","volume":"49.80400000"},{"time":1695857100,"open":"66.58","high":"66.60","low":"66.57","close":"66.60","volume":"150.92200000"},{"time":1695857160,"open":"66.60","high":"66.60","low":"66.59","close":"66.60","volume":"27.83000000"},{"time":1695857220,"open":"66.60","high":"66.60","low":"66.57","close":"66.57","volume":"82.93700000"},{"time":1695857280,"open":"66.58","high":"66.60","low":"66.58","close":"66.59","volume":"108.38000000"},{"time":1695857340,"open":"66.60","high":"66.63","low":"66.60","close":"66.62","volume":"357.59300000"},{"time":1695857400,"open":"66.62","high":"66.62","low":"66.60","close":"66.61","volume":"43.36100000"},{"time":1695857460,"open":"66.60","high":"66.61","low":"66.60","close":"66.60","volume":"25.41500000"},{"time":1695857520,"open":"66.61","high":"66.61","low":"66.58","close":"66.59","volume":"98.93800000"},{"time":1695857580,"open":"66.59","high":"66.60","low":"66.57","close":"66.57","volume":"722.01700000"},{"time":1695857640,"open":"66.57","high":"66.59","low":"66.56","close":"66.59","volume":"123.96300000"},{"time":1695857700,"open":"66.59","high":"66.60","low":"66.59","close":"66.60","volume":"90.06400000"},{"time":1695857760,"open":"66.59","high":"66.60","low":"66.59","close":"66.60","volume":"71.77100000"},{"time":1695857820,"open":"66.60","high":"66.72","low":"66.60","close":"66.72","volume":"1177.99600000"},{"time":1695857880,"open":"66.72","high":"66.74","low":"66.70","close":"66.70","volume":"413.56200000"},{"time":1695857940,"open":"66.69","high":"66.71","low":"66.66","close":"66.66","volume":"209.38300000"},{"time":1695858000,"open":"66.66","high":"66.68","low":"66.65","close":"66.66","volume":"45.92800000"},{"time":1695858060,"open":"66.66","high":"66.68","low":"66.66","close":"66.68","volume":"17.33800000"},{"time":1695858120,"open":"66.68","high":"66.69","low":"66.65","close":"66.68","volume":"327.45000000"},{"time":1695858180,"open":"66.68","high":"66.71","low":"66.68","close":"66.71","volume":"243.10500000"},{"time":1695858240,"open":"66.71","high":"66.71","low":"66.70","close":"66.71","volume":"23.30100000"},{"time":1695858300,"open":"66.71","high":"66.71","low":"66.69","close":"66.69","volume":"84.00800000"},{"time":1695858360,"open":"66.69","high":"66.69","low":"66.68","close":"66.68","volume":"31.43800000"},{"time":1695858420,"open":"66.68","high":"66.68","low":"66.65","close":"66.65","volume":"49.61100000"},{"time":1695858480,"open":"66.65","high":"66.65","low":"66.64","close":"66.65","volume":"19.00900000"},{"time":1695858540,"open":"66.65","high":"66.65","low":"66.63","close":"66.63","volume":"207.47600000"},{"time":1695858600,"open":"66.63","high":"66.65","low":"66.63","close":"66.64","volume":"69.85100000"},{"time":1695858660,"open":"66.65","high":"66.68","low":"66.64","close":"66.66","volume":"119.90400000"},{"time":1695858720,"open":"66.68","high":"66.68","low":"66.66","close":"66.66","volume":"6.05900000"},{"time":1695858780,"open":"66.68","high":"66.69","low":"66.66","close":"66.68","volume":"156.74100000"},{"time":1695858840,"open":"66.68","high":"66.69","low":"66.68","close":"66.69","volume":"65.51100000"},{"time":1695858900,"open":"66.68","high":"66.69","low":"66.66","close":"66.66","volume":"131.94800000"},{"time":1695858960,"open":"66.66","high":"66.70","low":"66.66","close":"66.68","volume":"236.63400000"},{"time":1695859020,"open":"66.66","high":"66.69","low":"66.66","close":"66.69","volume":"83.37900000"},{"time":1695859080,"open":"66.69","high":"66.71","low":"66.68","close":"66.71","volume":"184.48300000"},{"time":1695859140,"open":"66.72","high":"66.72","low":"66.70","close":"66.71","volume":"119.40800000"},{"time":1695859200,"open":"66.71","high":"66.73","low":"66.70","close":"66.70","volume":"81.75800000"},{"time":1695859260,"open":"66.71","high":"66.72","low":"66.68","close":"66.72","volume":"291.27700000"},{"time":1695859320,"open":"66.72","high":"66.72","low":"66.70","close":"66.70","volume":"80.46400000"},{"time":1695859380,"open":"66.70","high":"66.74","low":"66.69","close":"66.73","volume":"358.89500000"},{"time":1695859440,"open":"66.74","high":"66.74","low":"66.65","close":"66.66","volume":"203.16500000"},{"time":1695859500,"open":"66.65","high":"66.65","low":"66.63","close":"66.64","volume":"217.42100000"},{"time":1695859560,"open":"66.65","high":"66.65","low":"66.63","close":"66.64","volume":"16.19100000"},{"time":1695859620,"open":"66.64","high":"66.66","low":"66.64","close":"66.66","volume":"146.44400000"},{"time":1695859680,"open":"66.66","high":"66.69","low":"66.66","close":"66.69","volume":"63.72100000"},{"time":1695859740,"open":"66.69","high":"66.69","low":"66.65","close":"66.65","volume":"124.39200000"},{"time":1695859800,"open":"66.65","high":"66.66","low":"66.65","close":"66.66","volume":"108.91500000"},{"time":1695859860,"open":"66.66","high":"66.69","low":"66.66","close":"66.68","volume":"80.27500000"},{"time":1695859920,"open":"66.68","high":"66.77","low":"66.68","close":"66.75","volume":"333.76400000"},{"time":1695859980,"open":"66.76","high":"66.78","low":"66.75","close":"66.78","volume":"195.66700000"},{"time":1695860040,"open":"66.78","high":"66.87","low":"66.77","close":"66.83","volume":"659.21500000"},{"time":1695860100,"open":"66.83","high":"66.86","low":"66.78","close":"66.82","volume":"595.67600000"},{"time":1695860160,"open":"66.83","high":"66.93","low":"66.83","close":"66.92","volume":"881.09500000"},{"time":1695860220,"open":"66.92","high":"66.92","low":"66.83","close":"66.83","volume":"165.54100000"},{"time":1695860280,"open":"66.82","high":"66.85","low":"66.82","close":"66.83","volume":"329.29700000"},{"time":1695860340,"open":"66.83","high":"66.83","low":"66.78","close":"66.81","volume":"241.50100000"},{"time":1695860400,"open":"66.81","high":"66.90","low":"66.80","close":"66.90","volume":"1204.86900000"},{"time":1695860460,"open":"66.90","high":"66.94","low":"66.89","close":"66.89","volume":"810.47300000"},{"time":1695860520,"open":"66.89","high":"66.94","low":"66.89","close":"66.94","volume":"316.12400000"},{"time":1695860580,"open":"66.94","high":"66.98","low":"66.92","close":"66.95","volume":"241.06600000"},{"time":1695860640,"open":"66.95","high":"67.03","low":"66.95","close":"67.03","volume":"328.90400000"},{"time":1695860700,"open":"67.02","high":"67.10","low":"67.02","close":"67.07","volume":"740.00700000"},{"time":1695860760,"open":"67.05","high":"67.14","low":"67.05","close":"67.10","volume":"417.58800000"},{"time":1695860820,"open":"67.11","high":"67.13","low":"67.10","close":"67.10","volume":"123.16500000"},{"time":1695860880,"open":"67.10","high":"67.10","low":"67.02","close":"67.02","volume":"1194.31700000"},{"time":1695860940,"open":"67.02","high":"67.04","low":"67.00","close":"67.04","volume":"212.09900000"},{"time":1695861000,"open":"67.04","high":"67.10","low":"66.99","close":"66.99","volume":"655.99500000"},{"time":1695861060,"open":"67.00","high":"67.00","low":"66.95","close":"66.95","volume":"127.31400000"},{"time":1695861120,"open":"66.94","high":"66.94","low":"66.93","close":"66.93","volume":"97.55000000"},{"time":1695861180,"open":"66.92","high":"66.92","low":"66.89","close":"66.89","volume":"355.57400000"},{"time":1695861240,"open":"66.87","high":"66.97","low":"66.87","close":"66.96","volume":"325.28600000"},{"time":1695861300,"open":"66.95","high":"66.98","low":"66.93","close":"66.98","volume":"232.47700000"},{"time":1695861360,"open":"66.98","high":"66.98","low":"66.94","close":"66.94","volume":"596.07900000"},{"time":1695861420,"open":"66.94","high":"66.94","low":"66.91","close":"66.91","volume":"456.63000000"},{"time":1695861480,"open":"66.91","high":"66.92","low":"66.90","close":"66.90","volume":"108.85400000"},{"time":1695861540,"open":"66.89","high":"66.90","low":"66.89","close":"66.89","volume":"27.71200000"},{"time":1695861600,"open":"66.89","high":"66.99","low":"66.87","close":"66.99","volume":"588.80000000"},{"time":1695861660,"open":"66.99","high":"66.99","low":"66.99","close":"66.99","volume":"8.31400000"},{"time":1695861720,"open":"66.99","high":"67.00","low":"66.97","close":"66.97","volume":"232.66200000"},{"time":1695861780,"open":"66.97","high":"67.01","low":"66.97","close":"67.00","volume":"519.57700000"},{"time":1695861840,"open":"67.00","high":"67.00","low":"66.99","close":"67.00","volume":"80.11700000"},{"time":1695861900,"open":"67.00","high":"67.04","low":"67.00","close":"67.04","volume":"130.70600000"},{"time":1695861960,"open":"67.04","high":"67.11","low":"67.04","close":"67.11","volume":"252.49900000"},{"time":1695862020,"open":"67.10","high":"67.11","low":"67.07","close":"67.07","volume":"132.97500000"},{"time":1695862080,"open":"67.06","high":"67.07","low":"67.03","close":"67.03","volume":"266.45500000"},{"time":1695862140,"open":"67.02","high":"67.03","low":"67.01","close":"67.01","volume":"86.35800000"},{"time":1695862200,"open":"67.01","high":"67.04","low":"67.01","close":"67.02","volume":"114.88100000"},{"time":1695862260,"open":"67.02","high":"67.03","low":"66.99","close":"67.03","volume":"236.76300000"},{"time":1695862320,"open":"67.02","high":"67.04","low":"67.02","close":"67.03","volume":"275.03000000"},{"time":1695862380,"open":"67.03","high":"67.03","low":"67.02","close":"67.03","volume":"158.61700000"},{"time":1695862440,"open":"67.02","high":"67.03","low":"67.00","close":"67.02","volume":"160.76200000"},{"time":1695862500,"open":"67.01","high":"67.08","low":"67.01","close":"67.07","volume":"238.44700000"},{"time":1695862560,"open":"67.07","high":"67.07","low":"67.02","close":"67.03","volume":"846.57800000"},{"time":1695862620,"open":"67.03","high":"67.06","low":"67.03","close":"67.05","volume":"192.62200000"},{"time":1695862680,"open":"67.05","high":"67.05","low":"67.03","close":"67.03","volume":"88.53000000"},{"time":1695862740,"open":"67.04","high":"67.04","low":"67.03","close":"67.04","volume":"17.52400000"},{"time":1695862800,"open":"67.03","high":"67.07","low":"67.03","close":"67.07","volume":"220.96400000"},{"time":1695862860,"open":"67.07","high":"67.07","low":"66.99","close":"67.00","volume":"464.99600000"},{"time":1695862920,"open":"67.00","high":"67.00","low":"66.93","close":"66.93","volume":"1441.53400000"},{"time":1695862980,"open":"66.93","high":"66.93","low":"66.85","close":"66.86","volume":"121.78100000"},{"time":1695863040,"open":"66.86","high":"66.90","low":"66.86","close":"66.90","volume":"304.18200000"},{"time":1695863100,"open":"66.90","high":"66.90","low":"66.85","close":"66.86","volume":"108.71600000"},{"time":1695863160,"open":"66.86","high":"66.89","low":"66.86","close":"66.86","volume":"150.14400000"},{"time":1695863220,"open":"66.85","high":"66.86","low":"66.85","close":"66.86","volume":"1.57400000"},{"time":1695863280,"open":"66.86","high":"66.90","low":"66.86","close":"66.90","volume":"245.06200000"},{"time":1695863340,"open":"66.90","high":"66.90","low":"66.83","close":"66.85","volume":"927.00100000"},{"time":1695863400,"open":"66.82","high":"66.82","low":"66.76","close":"66.81","volume":"404.39300000"},{"time":1695863460,"open":"66.81","high":"66.84","low":"66.81","close":"66.82","volume":"264.03400000"},{"time":1695863520,"open":"66.83","high":"66.87","low":"66.82","close":"66.87","volume":"213.69200000"},{"time":1695863580,"open":"66.87","high":"66.89","low":"66.86","close":"66.86","volume":"33.27900000"},{"time":1695863640,"open":"66.87","high":"66.87","low":"66.85","close":"66.87","volume":"57.24700000"},{"time":1695863700,"open":"66.87","high":"66.87","low":"66.81","close":"66.83","volume":"151.57400000"},{"time":1695863760,"open":"66.83","high":"66.83","low":"66.81","close":"66.81","volume":"20.92300000"},{"time":1695863820,"open":"66.81","high":"66.83","low":"66.81","close":"66.82","volume":"118.52500000"},{"time":1695863880,"open":"66.83","high":"66.84","low":"66.81","close":"66.81","volume":"125.54800000"},{"time":1695863940,"open":"66.80","high":"66.83","low":"66.80","close":"66.83","volume":"140.49900000"},{"time":1695864000,"open":"66.82","high":"66.84","low":"66.80","close":"66.84","volume":"346.83200000"},{"time":1695864060,"open":"66.83","high":"66.84","low":"66.83","close":"66.84","volume":"4.58200000"},{"time":1695864120,"open":"66.83","high":"66.86","low":"66.83","close":"66.86","volume":"195.54200000"},{"time":1695864180,"open":"66.86","high":"66.95","low":"66.86","close":"66.94","volume":"492.13600000"},{"time":1695864240,"open":"66.94","high":"66.97","low":"66.93","close":"66.97","volume":"708.30800000"},{"time":1695864300,"open":"66.97","high":"66.99","low":"66.96","close":"66.99","volume":"164.16200000"},{"time":1695864360,"open":"66.98","high":"67.00","low":"66.97","close":"67.00","volume":"290.06300000"},{"time":1695864420,"open":"67.00","high":"67.00","low":"66.97","close":"66.98","volume":"61.06100000"},{"time":1695864480,"open":"66.97","high":"66.99","low":"66.97","close":"66.98","volume":"161.78300000"},{"time":1695864540,"open":"66.98","high":"67.01","low":"66.98","close":"66.99","volume":"383.83900000"},{"time":1695864600,"open":"66.98","high":"66.98","low":"66.92","close":"66.93","volume":"97.05600000"},{"time":1695864660,"open":"66.92","high":"66.92","low":"66.90","close":"66.91","volume":"93.76300000"},{"time":1695864720,"open":"66.91","high":"66.93","low":"66.89","close":"66.90","volume":"100.75700000"},{"time":1695864780,"open":"66.90","high":"66.90","low":"66.89","close":"66.89","volume":"30.33200000"},{"time":1695864840,"open":"66.89","high":"66.89","low":"66.86","close":"66.89","volume":"353.69900000"},{"time":1695864900,"open":"66.87","high":"66.87","low":"66.85","close":"66.86","volume":"129.06300000"},{"time":1695864960,"open":"66.85","high":"66.85","low":"66.80","close":"66.80","volume":"119.56000000"},{"time":1695865020,"open":"66.81","high":"66.81","low":"66.78","close":"66.78","volume":"104.67600000"},{"time":1695865080,"open":"66.79","high":"66.79","low":"66.75","close":"66.76","volume":"247.45000000"},{"time":1695865140,"open":"66.76","high":"66.78","low":"66.76","close":"66.78","volume":"137.22600000"},{"time":1695865200,"open":"66.78","high":"66.78","low":"66.77","close":"66.78","volume":"214.08100000"},{"time":1695865260,"open":"66.78","high":"66.78","low":"66.78","close":"66.78","volume":"2.27500000"},{"time":1695865320,"open":"66.78","high":"66.81","low":"66.77","close":"66.80","volume":"63.56500000"},{"time":1695865380,"open":"66.81","high":"66.83","low":"66.81","close":"66.82","volume":"64.37100000"},{"time":1695865440,"open":"66.83","high":"66.83","low":"66.82","close":"66.83","volume":"13.84900000"},{"time":1695865500,"open":"66.83","high":"66.83","low":"66.80","close":"66.82","volume":"31.21900000"},{"time":1695865560,"open":"66.83","high":"66.85","low":"66.83","close":"66.85","volume":"13.13800000"},{"time":1695865620,"open":"66.85","high":"66.87","low":"66.85","close":"66.87","volume":"106.59500000"},{"time":1695865680,"open":"66.87","high":"66.87","low":"66.86","close":"66.87","volume":"102.47300000"},{"time":1695865740,"open":"66.87","high":"66.87","low":"66.86","close":"66.86","volume":"61.89500000"},{"time":1695865800,"open":"66.86","high":"66.86","low":"66.84","close":"66.85","volume":"26.97100000"},{"time":1695865860,"open":"66.84","high":"66.85","low":"66.84","close":"66.84","volume":"20.48400000"},{"time":1695865920,"open":"66.84","high":"66.85","low":"66.82","close":"66.82","volume":"104.51800000"},{"time":1695865980,"open":"66.83","high":"66.83","low":"66.82","close":"66.82","volume":"327.14400000"},{"time":1695866040,"open":"66.83","high":"66.83","low":"66.82","close":"66.82","volume":"3.04700000"},{"time":1695866100,"open":"66.82","high":"66.83","low":"66.82","close":"66.82","volume":"7.03400000"},{"time":1695866160,"open":"66.82","high":"66.89","low":"66.82","close":"66.87","volume":"755.51100000"},{"time":1695866220,"open":"66.86","high":"66.90","low":"66.85","close":"66.90","volume":"109.75800000"},{"time":1695866280,"open":"66.90","high":"66.92","low":"66.89","close":"66.89","volume":"59.06300000"},{"time":1695866340,"open":"66.89","high":"66.90","low":"66.89","close":"66.89","volume":"17.74400000"},{"time":1695866400,"open":"66.89","high":"66.90","low":"66.87","close":"66.89","volume":"49.13700000"},{"time":1695866460,"open":"66.89","high":"66.92","low":"66.89","close":"66.92","volume":"270.91100000"},{"time":1695866520,"open":"66.93","high":"66.94","low":"66.92","close":"66.93","volume":"14.04900000"},{"time":1695866580,"open":"66.92","high":"66.94","low":"66.91","close":"66.92","volume":"72.40300000"},{"time":1695866640,"open":"66.94","high":"66.96","low":"66.93","close":"66.95","volume":"46.56200000"},{"time":1695866700,"open":"66.95","high":"67.00","low":"66.95","close":"66.98","volume":"137.70500000"},{"time":1695866760,"open":"66.99","high":"67.00","low":"66.97","close":"66.99","volume":"272.88300000"},{"time":1695866820,"open":"66.98","high":"67.02","low":"66.97","close":"67.02","volume":"287.55200000"},{"time":1695866880,"open":"67.02","high":"67.04","low":"66.96","close":"66.97","volume":"172.64300000"},{"time":1695866940,"open":"66.96","high":"66.96","low":"66.92","close":"66.92","volume":"189.07100000"},{"time":1695867000,"open":"66.93","high":"66.99","low":"66.93","close":"66.97","volume":"362.85600000"},{"time":1695867060,"open":"66.97","high":"66.97","low":"66.91","close":"66.91","volume":"152.18200000"},{"time":1695867120,"open":"66.91","high":"66.91","low":"66.89","close":"66.90","volume":"41.73800000"},{"time":1695867180,"open":"66.89","high":"66.89","low":"66.84","close":"66.84","volume":"49.56600000"},{"time":1695867240,"open":"66.84","high":"66.86","low":"66.84","close":"66.86","volume":"28.00200000"},{"time":1695867300,"open":"66.85","high":"66.91","low":"66.85","close":"66.91","volume":"44.84700000"},{"time":1695867360,"open":"66.91","high":"66.93","low":"66.91","close":"66.92","volume":"93.18700000"},{"time":1695867420,"open":"66.91","high":"66.91","low":"66.87","close":"66.87","volume":"105.41100000"},{"time":1695867480,"open":"66.89","high":"66.93","low":"66.85","close":"66.85","volume":"573.28900000"},{"time":1695867540,"open":"66.86","high":"66.86","low":"66.83","close":"66.83","volume":"91.94000000"},{"time":1695867600,"open":"66.83","high":"66.83","low":"66.76","close":"66.76","volume":"350.46700000"},{"time":1695867660,"open":"66.77","high":"66.80","low":"66.77","close":"66.80","volume":"303.21800000"},{"time":1695867720,"open":"66.80","high":"66.81","low":"66.79","close":"66.79","volume":"45.11600000"},{"time":1695867780,"open":"66.79","high":"66.79","low":"66.72","close":"66.72","volume":"711.61300000"},{"time":1695867840,"open":"66.72","high":"66.72","low":"66.69","close":"66.71","volume":"251.51200000"},{"time":1695867900,"open":"66.70","high":"66.73","low":"66.69","close":"66.72","volume":"201.58400000"},{"time":1695867960,"open":"66.72","high":"66.72","low":"66.69","close":"66.70","volume":"21.04100000"},{"time":1695868020,"open":"66.69","high":"66.70","low":"66.68","close":"66.68","volume":"199.37300000"},{"time":1695868080,"open":"66.68","high":"66.72","low":"66.68","close":"66.72","volume":"171.77000000"},{"time":1695868140,"open":"66.72","high":"66.72","low":"66.69","close":"66.71","volume":"48.32900000"},{"time":1695868200,"open":"66.72","high":"66.74","low":"66.71","close":"66.71","volume":"196.84500000"},{"time":1695868260,"open":"66.70","high":"66.70","low":"66.68","close":"66.68","volume":"107.67300000"},{"time":1695868320,"open":"66.68","high":"66.68","low":"66.66","close":"66.68","volume":"73.67200000"},{"time":1695868380,"open":"66.68","high":"66.72","low":"66.68","close":"66.72","volume":"111.41700000"},{"time":1695868440,"open":"66.72","high":"66.72","low":"66.69","close":"66.69","volume":"62.93000000"},{"time":1695868500,"open":"66.70","high":"66.71","low":"66.69","close":"66.69","volume":"85.85400000"},{"time":1695868560,"open":"66.69","high":"66.71","low":"66.69","close":"66.70","volume":"99.25100000"},{"time":1695868620,"open":"66.68","high":"66.68","low":"66.64","close":"66.64","volume":"132.07600000"},{"time":1695868680,"open":"66.64","high":"66.65","low":"66.58","close":"66.58","volume":"323.60800000"},{"time":1695868740,"open":"66.58","high":"66.58","low":"66.57","close":"66.58","volume":"39.23700000"},{"time":1695868800,"open":"66.58","high":"66.60","low":"66.57","close":"66.57","volume":"153.26500000"},{"time":1695868860,"open":"66.58","high":"66.59","low":"66.57","close":"66.58","volume":"115.40800000"},{"time":1695868920,"open":"66.58","high":"66.60","low":"66.57","close":"66.58","volume":"230.82800000"},{"time":1695868980,"open":"66.58","high":"66.59","low":"66.57","close":"66.58","volume":"143.54000000"},{"time":1695869040,"open":"66.58","high":"66.58","low":"66.57","close":"66.58","volume":"169.15300000"},{"time":1695869100,"open":"66.57","high":"66.60","low":"66.56","close":"66.59","volume":"149.14700000"},{"time":1695869160,"open":"66.59","high":"66.60","low":"66.57","close":"66.59","volume":"70.02200000"},{"time":1695869220,"open":"66.59","high":"66.59","low":"66.57","close":"66.58","volume":"80.02300000"},{"time":1695869280,"open":"66.58","high":"66.59","low":"66.58","close":"66.59","volume":"54.50800000"},{"time":1695869340,"open":"66.59","high":"66.60","low":"66.58","close":"66.60","volume":"47.59600000"},{"time":1695869400,"open":"66.60","high":"66.60","low":"66.58","close":"66.58","volume":"42.57400000"},{"time":1695869460,"open":"66.58","high":"66.59","low":"66.58","close":"66.58","volume":"54.48300000"},{"time":1695869520,"open":"66.58","high":"66.59","low":"66.54","close":"66.54","volume":"331.44400000"},{"time":1695869580,"open":"66.54","high":"66.55","low":"66.53","close":"66.55","volume":"150.52900000"},{"time":1695869640,"open":"66.54","high":"66.55","low":"66.54","close":"66.55","volume":"24.43300000"},{"time":1695869700,"open":"66.55","high":"66.58","low":"66.54","close":"66.58","volume":"97.27300000"},{"time":1695869760,"open":"66.57","high":"66.59","low":"66.56","close":"66.58","volume":"245.76700000"},{"time":1695869820,"open":"66.58","high":"66.58","low":"66.55","close":"66.56","volume":"294.77800000"},{"time":1695869880,"open":"66.55","high":"66.56","low":"66.55","close":"66.55","volume":"54.04800000"},{"time":1695869940,"open":"66.55","high":"66.55","low":"66.54","close":"66.54","volume":"135.51600000"},{"time":1695870000,"open":"66.55","high":"66.56","low":"66.54","close":"66.55","volume":"194.71200000"},{"time":1695870060,"open":"66.55","high":"66.56","low":"66.55","close":"66.56","volume":"27.46000000"},{"time":1695870120,"open":"66.56","high":"66.56","low":"66.55","close":"66.56","volume":"21.21100000"},{"time":1695870180,"open":"66.55","high":"66.56","low":"66.49","close":"66.49","volume":"467.79900000"},{"time":1695870240,"open":"66.49","high":"66.50","low":"66.49","close":"66.49","volume":"15.85000000"},{"time":1695870300,"open":"66.50","high":"66.50","low":"66.49","close":"66.50","volume":"30.48500000"},{"time":1695870360,"open":"66.50","high":"66.50","low":"66.44","close":"66.44","volume":"294.76700000"},{"time":1695870420,"open":"66.44","high":"66.44","low":"66.38","close":"66.39","volume":"509.40300000"},{"time":1695870480,"open":"66.38","high":"66.40","low":"66.37","close":"66.37","volume":"113.11600000"},{"time":1695870540,"open":"66.37","high":"66.39","low":"66.35","close":"66.39","volume":"382.91700000"},{"time":1695870600,"open":"66.39","high":"66.40","low":"66.34","close":"66.35","volume":"333.65100000"},{"time":1695870660,"open":"66.34","high":"66.37","low":"66.34","close":"66.36","volume":"139.09300000"},{"time":1695870720,"open":"66.36","high":"66.37","low":"66.30","close":"66.32","volume":"2078.54600000"},{"time":1695870780,"open":"66.32","high":"66.33","low":"66.31","close":"66.32","volume":"218.64900000"},{"time":1695870840,"open":"66.32","high":"66.37","low":"66.32","close":"66.37","volume":"397.96600000"},{"time":1695870900,"open":"66.36","high":"66.39","low":"66.33","close":"66.39","volume":"442.87000000"},{"time":1695870960,"open":"66.38","high":"66.38","low":"66.34","close":"66.35","volume":"106.55100000"},{"time":1695871020,"open":"66.35","high":"66.35","low":"66.31","close":"66.32","volume":"124.79800000"},{"time":1695871080,"open":"66.32","high":"66.32","low":"66.31","close":"66.32","volume":"3.83000000"},{"time":1695871140,"open":"66.31","high":"66.32","low":"66.31","close":"66.31","volume":"47.21200000"},{"time":1695871200,"open":"66.33","high":"66.34","low":"66.32","close":"66.32","volume":"208.37500000"},{"time":1695871260,"open":"66.32","high":"66.33","low":"66.32","close":"66.32","volume":"275.03100000"},{"time":1695871320,"open":"66.32","high":"66.34","low":"66.31","close":"66.34","volume":"78.87300000"},{"time":1695871380,"open":"66.33","high":"66.34","low":"66.33","close":"66.34","volume":"10.21200000"},{"time":1695871440,"open":"66.33","high":"66.39","low":"66.33","close":"66.39","volume":"925.72900000"},{"time":1695871500,"open":"66.38","high":"66.41","low":"66.38","close":"66.40","volume":"358.69300000"},{"time":1695871560,"open":"66.39","high":"66.43","low":"66.38","close":"66.42","volume":"212.07900000"},{"time":1695871620,"open":"66.43","high":"66.47","low":"66.42","close":"66.47","volume":"430.17100000"},{"time":1695871680,"open":"66.48","high":"66.48","low":"66.44","close":"66.44","volume":"150.89100000"},{"time":1695871740,"open":"66.44","high":"66.45","low":"66.41","close":"66.42","volume":"41.42400000"},{"time":1695871800,"open":"66.41","high":"66.43","low":"66.39","close":"66.39","volume":"305.69200000"},{"time":1695871860,"open":"66.40","high":"66.40","low":"66.39","close":"66.40","volume":"197.32200000"},{"time":1695871920,"open":"66.39","high":"66.43","low":"66.39","close":"66.43","volume":"182.25000000"},{"time":1695871980,"open":"66.42","high":"66.44","low":"66.42","close":"66.44","volume":"111.75000000"},{"time":1695872040,"open":"66.43","high":"66.44","low":"66.40","close":"66.43","volume":"94.27100000"},{"time":1695872100,"open":"66.44","high":"66.45","low":"66.44","close":"66.45","volume":"102.18300000"},{"time":1695872160,"open":"66.44","high":"66.45","low":"66.44","close":"66.44","volume":"11.14600000"},{"time":1695872220,"open":"66.45","high":"66.45","low":"66.44","close":"66.45","volume":"32.11600000"},{"time":1695872280,"open":"66.44","high":"66.44","low":"66.41","close":"66.42","volume":"222.31600000"},{"time":1695872340,"open":"66.42","high":"66.42","low":"66.42","close":"66.42","volume":"17.34200000"},{"time":1695872400,"open":"66.42","high":"66.42","low":"66.40","close":"66.41","volume":"23.10300000"},{"time":1695872460,"open":"66.41","high":"66.43","low":"66.41","close":"66.42","volume":"115.39900000"},{"time":1695872520,"open":"66.43","high":"66.43","low":"66.42","close":"66.43","volume":"66.30000000"},{"time":1695872580,"open":"66.43","high":"66.44","low":"66.42","close":"66.44","volume":"146.55500000"},{"time":1695872640,"open":"66.44","high":"66.48","low":"66.43","close":"66.47","volume":"251.90800000"},{"time":1695872700,"open":"66.47","high":"66.50","low":"66.47","close":"66.48","volume":"224.53500000"},{"time":1695872760,"open":"66.45","high":"66.45","low":"66.42","close":"66.43","volume":"36.06100000"},{"time":1695872820,"open":"66.42","high":"66.43","low":"66.42","close":"66.43","volume":"4.58200000"},{"time":1695872880,"open":"66.43","high":"66.45","low":"66.41","close":"66.41","volume":"396.27500000"},{"time":1695872940,"open":"66.42","high":"66.42","low":"66.41","close":"66.42","volume":"56.68000000"},{"time":1695873000,"open":"66.42","high":"66.44","low":"66.41","close":"66.42","volume":"152.34900000"},{"time":1695873060,"open":"66.41","high":"66.43","low":"66.41","close":"66.42","volume":"84.10200000"},{"time":1695873120,"open":"66.42","high":"66.44","low":"66.42","close":"66.44","volume":"190.82800000"},{"time":1695873180,"open":"66.45","high":"66.45","low":"66.44","close":"66.44","volume":"73.22500000"},{"time":1695873240,"open":"66.44","high":"66.49","low":"66.44","close":"66.49","volume":"208.97000000"},{"time":1695873300,"open":"66.49","high":"66.54","low":"66.49","close":"66.50","volume":"1699.30700000"},{"time":1695873360,"open":"66.49","high":"66.50","low":"66.48","close":"66.49","volume":"73.64200000"},{"time":1695873420,"open":"66.49","high":"66.49","low":"66.48","close":"66.49","volume":"15.32500000"},{"time":1695873480,"open":"66.49","high":"66.49","low":"66.48","close":"66.48","volume":"24.03900000"},{"time":1695873540,"open":"66.48","high":"66.49","low":"66.48","close":"66.48","volume":"8.70900000"},{"time":1695873600,"open":"66.49","high":"66.49","low":"66.48","close":"66.49","volume":"27.57400000"},{"time":1695873660,"open":"66.49","high":"66.49","low":"66.48","close":"66.49","volume":"43.16700000"},{"time":1695873720,"open":"66.50","high":"66.50","low":"66.49","close":"66.50","volume":"122.85600000"},{"time":1695873780,"open":"66.49","high":"66.53","low":"66.49","close":"66.53","volume":"188.32000000"},{"time":1695873840,"open":"66.53","high":"66.53","low":"66.52","close":"66.53","volume":"52.67600000"},{"time":1695873900,"open":"66.52","high":"66.52","low":"66.51","close":"66.51","volume":"182.81700000"},{"time":1695873960,"open":"66.52","high":"66.52","low":"66.51","close":"66.52","volume":"57.44100000"},{"time":1695874020,"open":"66.52","high":"66.56","low":"66.51","close":"66.56","volume":"2236.41200000"},{"time":1695874080,"open":"66.55","high":"66.61","low":"66.55","close":"66.57","volume":"2178.74300000"},{"time":1695874140,"open":"66.56","high":"66.60","low":"66.56","close":"66.57","volume":"1232.05900000"},{"time":1695874200,"open":"66.58","high":"66.65","low":"66.52","close":"66.52","volume":"5194.28100000"},{"time":1695874260,"open":"66.53","high":"66.53","low":"66.51","close":"66.52","volume":"50.45900000"},{"time":1695874320,"open":"66.52","high":"66.52","low":"66.49","close":"66.49","volume":"343.22100000"},{"time":1695874380,"open":"66.49","high":"66.49","low":"66.48","close":"66.48","volume":"316.34400000"},{"time":1695874440,"open":"66.48","high":"66.50","low":"66.48","close":"66.49","volume":"92.56300000"},{"time":1695874500,"open":"66.50","high":"66.55","low":"66.49","close":"66.54","volume":"702.57400000"},{"time":1695874560,"open":"66.55","high":"66.66","low":"66.55","close":"66.65","volume":"1610.52200000"},{"time":1695874620,"open":"66.65","high":"66.66","low":"66.61","close":"66.61","volume":"112.65800000"},{"time":1695874680,"open":"66.61","high":"66.63","low":"66.61","close":"66.63","volume":"118.10600000"},{"time":1695874740,"open":"66.63","high":"66.63","low":"66.62","close":"66.63","volume":"178.51900000"},{"time":1695874800,"open":"66.62","high":"66.62","low":"66.40","close":"66.50","volume":"13386.58200000"},{"time":1695874860,"open":"66.49","high":"66.50","low":"66.49","close":"66.50","volume":"136.33100000"},{"time":1695874920,"open":"66.50","high":"66.50","low":"66.49","close":"66.50","volume":"65.05500000"},{"time":1695874980,"open":"66.49","high":"66.50","low":"66.49","close":"66.49","volume":"132.05600000"},{"time":1695875040,"open":"66.50","high":"66.51","low":"66.49","close":"66.51","volume":"46.43700000"},{"time":1695875100,"open":"66.50","high":"66.54","low":"66.50","close":"66.54","volume":"98.97800000"},{"time":1695875160,"open":"66.53","high":"66.54","low":"66.53","close":"66.53","volume":"111.62700000"},{"time":1695875220,"open":"66.53","high":"66.56","low":"66.52","close":"66.56","volume":"568.50800000"},{"time":1695875280,"open":"66.55","high":"66.57","low":"66.55","close":"66.57","volume":"353.03900000"},{"time":1695875340,"open":"66.57","high":"66.57","low":"66.54","close":"66.55","volume":"105.00300000"},{"time":1695875400,"open":"66.56","high":"66.62","low":"66.56","close":"66.62","volume":"2281.21700000"},{"time":1695875460,"open":"66.62","high":"66.63","low":"66.54","close":"66.54","volume":"805.05200000"},{"time":1695875520,"open":"66.54","high":"66.54","low":"66.45","close":"66.47","volume":"1795.44500000"},{"time":1695875580,"open":"66.47","high":"66.49","low":"66.47","close":"66.47","volume":"20.78800000"},{"time":1695875640,"open":"66.48","high":"66.52","low":"66.48","close":"66.52","volume":"149.83400000"},{"time":1695875700,"open":"66.51","high":"66.52","low":"66.51","close":"66.51","volume":"62.64000000"},{"time":1695875760,"open":"66.52","high":"66.54","low":"66.51","close":"66.54","volume":"28.12400000"},{"time":1695875820,"open":"66.53","high":"66.54","low":"66.53","close":"66.54","volume":"23.16400000"},{"time":1695875880,"open":"66.54","high":"66.54","low":"66.53","close":"66.53","volume":"19.61300000"},{"time":1695875940,"open":"66.54","high":"66.54","low":"66.50","close":"66.51","volume":"110.88800000"},{"time":1695876000,"open":"66.52","high":"66.52","low":"66.50","close":"66.50","volume":"335.10900000"},{"time":1695876060,"open":"66.51","high":"66.51","low":"66.50","close":"66.50","volume":"20.28100000"},{"time":1695876120,"open":"66.51","high":"66.55","low":"66.51","close":"66.54","volume":"272.84600000"},{"time":1695876180,"open":"66.55","high":"66.63","low":"66.55","close":"66.61","volume":"503.91600000"},{"time":1695876240,"open":"66.60","high":"66.61","low":"66.58","close":"66.61","volume":"272.72000000"},{"time":1695876300,"open":"66.60","high":"66.61","low":"66.60","close":"66.61","volume":"20.23500000"},{"time":1695876360,"open":"66.61","high":"66.61","low":"66.60","close":"66.61","volume":"58.85900000"},{"time":1695876420,"open":"66.63","high":"66.64","low":"66.61","close":"66.62","volume":"246.97900000"},{"time":1695876480,"open":"66.62","high":"66.62","low":"66.59","close":"66.60","volume":"38.52400000"},{"time":1695876540,"open":"66.59","high":"66.60","low":"66.59","close":"66.60","volume":"107.39400000"},{"time":1695876600,"open":"66.60","high":"66.65","low":"66.59","close":"66.64","volume":"803.44100000"},{"time":1695876660,"open":"66.64","high":"66.68","low":"66.64","close":"66.66","volume":"101.69800000"},{"time":1695876720,"open":"66.68","high":"66.68","low":"66.63","close":"66.65","volume":"817.79300000"},{"time":1695876780,"open":"66.65","high":"66.65","low":"66.61","close":"66.61","volume":"73.61100000"},{"time":1695876840,"open":"66.62","high":"66.62","low":"66.60","close":"66.60","volume":"71.81200000"},{"time":1695876900,"open":"66.60","high":"66.60","low":"66.58","close":"66.59","volume":"141.08500000"},{"time":1695876960,"open":"66.59","high":"66.62","low":"66.59","close":"66.62","volume":"126.40700000"},{"time":1695877020,"open":"66.61","high":"66.64","low":"66.61","close":"66.63","volume":"137.59000000"},{"time":1695877080,"open":"66.63","high":"66.64","low":"66.63","close":"66.64","volume":"16.90200000"},{"time":1695877140,"open":"66.63","high":"66.64","low":"66.62","close":"66.63","volume":"74.76000000"},{"time":1695877200,"open":"66.63","high":"66.68","low":"66.62","close":"66.63","volume":"244.22700000"},{"time":1695877260,"open":"66.63","high":"66.68","low":"66.62","close":"66.68","volume":"673.27700000"},{"time":1695877320,"open":"66.69","high":"66.69","low":"66.66","close":"66.69","volume":"1730.49400000"},{"time":1695877380,"open":"66.70","high":"66.70","low":"66.65","close":"66.66","volume":"1469.76400000"},{"time":1695877440,"open":"66.63","high":"66.66","low":"66.63","close":"66.66","volume":"147.28000000"},{"time":1695877500,"open":"66.65","high":"66.65","low":"66.63","close":"66.63","volume":"126.73700000"},{"time":1695877560,"open":"66.63","high":"66.64","low":"66.59","close":"66.59","volume":"775.88100000"},{"time":1695877620,"open":"66.59","high":"66.61","low":"66.58","close":"66.58","volume":"316.48700000"},{"time":1695877680,"open":"66.58","high":"66.60","low":"66.57","close":"66.60","volume":"224.32800000"},{"time":1695877740,"open":"66.61","high":"66.61","low":"66.57","close":"66.58","volume":"88.93500000"},{"time":1695877800,"open":"66.58","high":"66.59","low":"66.57","close":"66.59","volume":"133.00000000"},{"time":1695877860,"open":"66.59","high":"66.63","low":"66.59","close":"66.63","volume":"431.75300000"},{"time":1695877920,"open":"66.62","high":"66.64","low":"66.62","close":"66.64","volume":"77.07100000"},{"time":1695877980,"open":"66.63","high":"66.66","low":"66.63","close":"66.65","volume":"137.37500000"},{"time":1695878040,"open":"66.65","high":"66.66","low":"66.64","close":"66.64","volume":"404.61300000"},{"time":1695878100,"open":"66.64","high":"66.65","low":"66.63","close":"66.65","volume":"87.88500000"},{"time":1695878160,"open":"66.64","high":"66.70","low":"66.64","close":"66.69","volume":"215.55400000"},{"time":1695878220,"open":"66.70","high":"66.70","low":"66.69","close":"66.70","volume":"14.38600000"},{"time":1695878280,"open":"66.70","high":"66.70","low":"66.69","close":"66.70","volume":"22.81400000"},{"time":1695878340,"open":"66.70","high":"66.71","low":"66.69","close":"66.70","volume":"196.40000000"},{"time":1695878400,"open":"66.70","high":"66.70","low":"66.65","close":"66.65","volume":"94.77400000"},{"time":1695878460,"open":"66.65","high":"66.69","low":"66.65","close":"66.68","volume":"92.10800000"},{"time":1695878520,"open":"66.69","high":"66.72","low":"66.68","close":"66.72","volume":"264.92000000"},{"time":1695878580,"open":"66.72","high":"66.85","low":"66.71","close":"66.78","volume":"4711.47800000"},{"time":1695878640,"open":"66.78","high":"66.80","low":"66.76","close":"66.76","volume":"387.65100000"},{"time":1695878700,"open":"66.76","high":"66.76","low":"66.75","close":"66.76","volume":"112.47100000"},{"time":1695878760,"open":"66.76","high":"66.80","low":"66.75","close":"66.78","volume":"386.51800000"},{"time":1695878820,"open":"66.78","high":"66.78","low":"66.76","close":"66.77","volume":"15.97000000"},{"time":1695878880,"open":"66.77","high":"66.77","low":"66.76","close":"66.76","volume":"77.06200000"},{"time":1695878940,"open":"66.77","high":"66.82","low":"66.76","close":"66.82","volume":"276.24000000"},{"time":1695879000,"open":"66.81","high":"66.81","low":"66.80","close":"66.81","volume":"255.85100000"},{"time":1695879060,"open":"66.80","high":"66.85","low":"66.80","close":"66.80","volume":"417.46400000"},{"time":1695879120,"open":"66.81","high":"66.81","low":"66.77","close":"66.80","volume":"94.05600000"},{"time":1695879180,"open":"66.79","high":"66.80","low":"66.78","close":"66.79","volume":"49.10900000"},{"time":1695879240,"open":"66.79","high":"66.79","low":"66.77","close":"66.78","volume":"108.53500000"},{"time":1695879300,"open":"66.78","high":"66.79","low":"66.78","close":"66.78","volume":"77.09300000"},{"time":1695879360,"open":"66.78","high":"66.78","low":"66.76","close":"66.78","volume":"59.46200000"},{"time":1695879420,"open":"66.77","high":"66.78","low":"66.74","close":"66.77","volume":"1038.67000000"},{"time":1695879480,"open":"66.76","high":"66.84","low":"66.76","close":"66.83","volume":"369.51400000"},{"time":1695879540,"open":"66.84","high":"66.84","low":"66.81","close":"66.82","volume":"58.71300000"},{"time":1695879600,"open":"66.81","high":"66.81","low":"66.79","close":"66.80","volume":"479.87000000"},{"time":1695879660,"open":"66.80","high":"66.81","low":"66.77","close":"66.80","volume":"321.11900000"},{"time":1695879720,"open":"66.81","high":"66.82","low":"66.80","close":"66.81","volume":"51.64300000"},{"time":1695879780,"open":"66.81","high":"66.82","low":"66.80","close":"66.80","volume":"214.41600000"},{"time":1695879840,"open":"66.81","high":"66.81","low":"66.80","close":"66.81","volume":"120.13000000"},{"time":1695879900,"open":"66.80","high":"66.84","low":"66.80","close":"66.84","volume":"177.08600000"},{"time":1695879960,"open":"66.83","high":"66.84","low":"66.80","close":"66.84","volume":"2209.90500000"},{"time":1695880020,"open":"66.84","high":"66.84","low":"66.81","close":"66.82","volume":"115.91200000"},{"time":1695880080,"open":"66.82","high":"66.82","low":"66.80","close":"66.80","volume":"80.23300000"},{"time":1695880140,"open":"66.78","high":"66.79","low":"66.78","close":"66.78","volume":"8.08700000"},{"time":1695880200,"open":"66.78","high":"66.78","low":"66.75","close":"66.78","volume":"301.84500000"},{"time":1695880260,"open":"66.79","high":"66.79","low":"66.75","close":"66.76","volume":"41.23600000"},{"time":1695880320,"open":"66.75","high":"66.79","low":"66.75","close":"66.79","volume":"598.70700000"},{"time":1695880380,"open":"66.79","high":"66.80","low":"66.78","close":"66.79","volume":"128.91200000"},{"time":1695880440,"open":"66.79","high":"66.81","low":"66.79","close":"66.81","volume":"56.36500000"},{"time":1695880500,"open":"66.80","high":"66.81","low":"66.80","close":"66.80","volume":"68.18500000"},{"time":1695880560,"open":"66.80","high":"66.81","low":"66.80","close":"66.80","volume":"22.79000000"},{"time":1695880620,"open":"66.80","high":"66.82","low":"66.80","close":"66.82","volume":"33.45900000"},{"time":1695880680,"open":"66.82","high":"66.83","low":"66.81","close":"66.82","volume":"81.39000000"},{"time":1695880740,"open":"66.82","high":"66.83","low":"66.81","close":"66.82","volume":"70.81400000"},{"time":1695880800,"open":"66.82","high":"66.82","low":"66.80","close":"66.82","volume":"114.50400000"},{"time":1695880860,"open":"66.81","high":"66.81","low":"66.76","close":"66.77","volume":"220.81500000"},{"time":1695880920,"open":"66.76","high":"66.76","low":"66.72","close":"66.73","volume":"156.96700000"},{"time":1695880980,"open":"66.72","high":"66.74","low":"66.72","close":"66.74","volume":"137.13000000"},{"time":1695881040,"open":"66.75","high":"66.78","low":"66.75","close":"66.78","volume":"182.88500000"},{"time":1695881100,"open":"66.78","high":"66.78","low":"66.77","close":"66.78","volume":"25.00400000"},{"time":1695881160,"open":"66.77","high":"66.77","low":"66.73","close":"66.75","volume":"198.23900000"},{"time":1695881220,"open":"66.75","high":"66.75","low":"66.74","close":"66.74","volume":"124.30300000"},{"time":1695881280,"open":"66.75","high":"66.75","low":"66.73","close":"66.74","volume":"134.69200000"},{"time":1695881340,"open":"66.73","high":"66.74","low":"66.73","close":"66.74","volume":"8.06300000"},{"time":1695881400,"open":"66.74","high":"66.74","low":"66.70","close":"66.73","volume":"211.63900000"},{"time":1695881460,"open":"66.74","high":"66.74","low":"66.73","close":"66.74","volume":"5.02100000"},{"time":1695881520,"open":"66.73","high":"66.74","low":"66.73","close":"66.73","volume":"17.97000000"},{"time":1695881580,"open":"66.72","high":"66.74","low":"66.71","close":"66.73","volume":"145.84100000"},{"time":1695881640,"open":"66.73","high":"66.74","low":"66.71","close":"66.73","volume":"236.10000000"},{"time":1695881700,"open":"66.74","high":"66.77","low":"66.73","close":"66.77","volume":"132.76100000"},{"time":1695881760,"open":"66.77","high":"66.81","low":"66.77","close":"66.80","volume":"176.91300000"},{"time":1695881820,"open":"66.80","high":"66.84","low":"66.80","close":"66.83","volume":"33.19500000"},{"time":1695881880,"open":"66.83","high":"66.83","low":"66.79","close":"66.80","volume":"259.19300000"},{"time":1695881940,"open":"66.80","high":"66.87","low":"66.79","close":"66.83","volume":"143.77300000"},{"time":1695882000,"open":"66.83","high":"66.83","low":"66.79","close":"66.80","volume":"45.71700000"},{"time":1695882060,"open":"66.80","high":"66.82","low":"66.79","close":"66.80","volume":"182.05700000"},{"time":1695882120,"open":"66.81","high":"66.81","low":"66.78","close":"66.78","volume":"44.55800000"},{"time":1695882180,"open":"66.78","high":"66.78","low":"66.76","close":"66.77","volume":"53.85900000"},{"time":1695882240,"open":"66.77","high":"66.78","low":"66.77","close":"66.78","volume":"83.78600000"},{"time":1695882300,"open":"66.78","high":"66.80","low":"66.77","close":"66.80","volume":"159.25000000"},{"time":1695882360,"open":"66.81","high":"66.81","low":"66.80","close":"66.81","volume":"43.51900000"},{"time":1695882420,"open":"66.81","high":"66.82","low":"66.80","close":"66.82","volume":"6.29200000"},{"time":1695882480,"open":"66.82","high":"66.83","low":"66.81","close":"66.81","volume":"93.86300000"},{"time":1695882540,"open":"66.82","high":"66.82","low":"66.81","close":"66.82","volume":"23.54500000"},{"time":1695882600,"open":"66.82","high":"66.82","low":"66.80","close":"66.80","volume":"246.93800000"},{"time":1695882660,"open":"66.80","high":"66.81","low":"66.80","close":"66.81","volume":"207.97600000"},{"time":1695882720,"open":"66.80","high":"66.81","low":"66.76","close":"66.77","volume":"1033.74200000"},{"time":1695882780,"open":"66.76","high":"66.79","low":"66.76","close":"66.76","volume":"201.42700000"},{"time":1695882840,"open":"66.77","high":"66.77","low":"66.76","close":"66.76","volume":"73.76800000"},{"time":1695882900,"open":"66.77","high":"66.77","low":"66.74","close":"66.74","volume":"19.81000000"},{"time":1695882960,"open":"66.73","high":"66.74","low":"66.73","close":"66.73","volume":"18.32700000"},{"time":1695883020,"open":"66.73","high":"66.73","low":"66.71","close":"66.71","volume":"25.33600000"},{"time":1695883080,"open":"66.72","high":"66.72","low":"66.71","close":"66.72","volume":"97.19100000"},{"time":1695883140,"open":"66.71","high":"66.72","low":"66.71","close":"66.71","volume":"242.78800000"},{"time":1695883200,"open":"66.71","high":"66.72","low":"66.71","close":"66.72","volume":"101.94900000"},{"time":1695883260,"open":"66.71","high":"66.75","low":"66.71","close":"66.75","volume":"281.71100000"},{"time":1695883320,"open":"66.76","high":"66.79","low":"66.76","close":"66.79","volume":"218.99800000"},{"time":1695883380,"open":"66.79","high":"66.81","low":"66.78","close":"66.81","volume":"152.32800000"},{"time":1695883440,"open":"66.81","high":"66.83","low":"66.81","close":"66.83","volume":"93.34500000"},{"time":1695883500,"open":"66.83","high":"66.91","low":"66.83","close":"66.91","volume":"290.20300000"},{"time":1695883560,"open":"66.91","high":"66.94","low":"66.87","close":"66.93","volume":"993.08500000"},{"time":1695883620,"open":"66.93","high":"66.95","low":"66.89","close":"66.89","volume":"210.91200000"},{"time":1695883680,"open":"66.90","high":"66.90","low":"66.89","close":"66.90","volume":"36.11300000"},{"time":1695883740,"open":"66.89","high":"66.90","low":"66.87","close":"66.89","volume":"181.64300000"},{"time":1695883800,"open":"66.89","high":"66.90","low":"66.87","close":"66.89","volume":"248.55700000"},{"time":1695883860,"open":"66.89","high":"66.90","low":"66.89","close":"66.89","volume":"122.82400000"},{"time":1695883920,"open":"66.87","high":"66.89","low":"66.87","close":"66.89","volume":"39.44600000"},{"time":1695883980,"open":"66.89","high":"66.91","low":"66.89","close":"66.90","volume":"28.05800000"},{"time":1695884040,"open":"66.90","high":"66.94","low":"66.90","close":"66.93","volume":"13.56700000"},{"time":1695884100,"open":"66.94","high":"66.99","low":"66.93","close":"66.97","volume":"686.31800000"},{"time":1695884160,"open":"66.97","high":"66.99","low":"66.95","close":"66.95","volume":"54.38800000"},{"time":1695884220,"open":"66.96","high":"66.96","low":"66.95","close":"66.95","volume":"65.29600000"},{"time":1695884280,"open":"66.95","high":"66.96","low":"66.95","close":"66.95","volume":"68.83500000"},{"time":1695884340,"open":"66.95","high":"66.97","low":"66.95","close":"66.96","volume":"175.24300000"},{"time":1695884400,"open":"66.96","high":"66.98","low":"66.94","close":"66.95","volume":"220.76300000"},{"time":1695884460,"open":"66.94","high":"66.96","low":"66.94","close":"66.95","volume":"48.01200000"},{"time":1695884520,"open":"66.95","high":"66.96","low":"66.94","close":"66.94","volume":"170.35800000"},{"time":1695884580,"open":"66.95","high":"66.99","low":"66.95","close":"66.99","volume":"257.49100000"},{"time":1695884640,"open":"66.99","high":"67.01","low":"66.98","close":"67.00","volume":"918.52200000"},{"time":1695884700,"open":"66.99","high":"67.01","low":"66.99","close":"66.99","volume":"57.03300000"},{"time":1695884760,"open":"66.99","high":"67.03","low":"66.99","close":"67.03","volume":"188.23100000"},{"time":1695884820,"open":"67.03","high":"67.05","low":"67.02","close":"67.03","volume":"62.26900000"},{"time":1695884880,"open":"67.04","high":"67.06","low":"67.03","close":"67.04","volume":"220.47800000"},{"time":1695884940,"open":"67.04","high":"67.06","low":"67.04","close":"67.04","volume":"332.35300000"},{"time":1695885000,"open":"67.04","high":"67.04","low":"67.02","close":"67.03","volume":"102.75300000"},{"time":1695885060,"open":"67.03","high":"67.03","low":"67.01","close":"67.01","volume":"36.44700000"},{"time":1695885120,"open":"67.01","high":"67.03","low":"67.01","close":"67.01","volume":"145.22600000"},{"time":1695885180,"open":"67.01","high":"67.02","low":"66.99","close":"67.00","volume":"382.05800000"},{"time":1695885240,"open":"66.99","high":"67.00","low":"66.98","close":"66.98","volume":"46.66800000"},{"time":1695885300,"open":"66.99","high":"67.04","low":"66.99","close":"67.03","volume":"304.28900000"},{"time":1695885360,"open":"67.04","high":"67.05","low":"67.03","close":"67.04","volume":"57.71600000"},{"time":1695885420,"open":"67.03","high":"67.04","low":"67.03","close":"67.03","volume":"29.32700000"},{"time":1695885480,"open":"67.04","high":"67.04","low":"67.03","close":"67.04","volume":"18.43300000"},{"time":1695885540,"open":"67.03","high":"67.07","low":"67.03","close":"67.06","volume":"414.16900000"},{"time":1695885600,"open":"67.05","high":"67.07","low":"67.05","close":"67.07","volume":"254.44300000"},{"time":1695885660,"open":"67.07","high":"67.07","low":"67.04","close":"67.05","volume":"31.37400000"},{"time":1695885720,"open":"67.05","high":"67.05","low":"67.01","close":"67.02","volume":"304.61700000"},{"time":1695885780,"open":"67.01","high":"67.02","low":"67.00","close":"67.00","volume":"23.17600000"},{"time":1695885840,"open":"66.99","high":"66.99","low":"66.97","close":"66.98","volume":"48.19600000"},{"time":1695885900,"open":"66.96","high":"67.01","low":"66.96","close":"67.00","volume":"157.64000000"},{"time":1695885960,"open":"67.01","high":"67.01","low":"67.00","close":"67.01","volume":"19.26000000"},{"time":1695886020,"open":"67.01","high":"67.01","low":"67.00","close":"67.00","volume":"35.46000000"},{"time":1695886080,"open":"67.01","high":"67.02","low":"67.00","close":"67.02","volume":"61.64800000"},{"time":1695886140,"open":"67.01","high":"67.03","low":"67.01","close":"67.02","volume":"346.10200000"},{"time":1695886200,"open":"67.02","high":"67.03","low":"67.01","close":"67.02","volume":"20.32400000"},{"time":1695886260,"open":"67.02","high":"67.02","low":"66.97","close":"66.97","volume":"114.38900000"},{"time":1695886320,"open":"66.98","high":"66.99","low":"66.98","close":"66.98","volume":"61.70300000"},{"time":1695886380,"open":"66.98","high":"66.98","low":"66.97","close":"66.97","volume":"60.69200000"},{"time":1695886440,"open":"66.98","high":"67.01","low":"66.97","close":"67.01","volume":"239.53000000"},{"time":1695886500,"open":"67.01","high":"67.05","low":"67.01","close":"67.05","volume":"430.65000000"},{"time":1695886560,"open":"67.04","high":"67.05","low":"67.02","close":"67.03","volume":"108.58300000"},{"time":1695886620,"open":"67.03","high":"67.06","low":"67.03","close":"67.06","volume":"81.41100000"},{"time":1695886680,"open":"67.05","high":"67.08","low":"67.05","close":"67.08","volume":"77.92200000"},{"time":1695886740,"open":"67.07","high":"67.10","low":"67.04","close":"67.10","volume":"552.07700000"},{"time":1695886800,"open":"67.08","high":"67.08","low":"67.07","close":"67.08","volume":"113.97600000"},{"time":1695886860,"open":"67.08","high":"67.13","low":"67.08","close":"67.10","volume":"138.20400000"}]