[{"time":1729317720,"open":"68367.60000000","high":"68367.61000000","low":"68359.14000000","close":"68359.15000000","volume":"2.94523000"},{"time":1729317780,"open":"68359.14000000","high":"68361.56000000","low":"68359.14000000","close":"68361.56000000","volume":"7.07724000"},{"time":1729317840,"open":"68361.55000000","high":"68367.77000000","low":"68361.55000000","close":"68367.77000000","volume":"1.45697000"},{"time":1729317900,"open":"68367.76000000","high":"68375.01000000","low":"68367.76000000","close":"68372.01000000","volume":"2.48091000"},{"time":1729317960,"open":"68372.01000000","high":"68372.01000000","low":"68362.00000000","close":"68362.01000000","volume":"2.05868000"},{"time":1729318020,"open":"68362.00000000","high":"68362.01000000","low":"68359.14000000","close":"68359.15000000","volume":"1.18432000"},{"time":1729318080,"open":"68359.14000000","high":"68359.15000000","low":"68350.77000000","close":"68350.77000000","volume":"2.44618000"},{"time":1729318140,"open":"68350.77000000","high":"68359.38000000","low":"68350.77000000","close":"68359.37000000","volume":"2.58399000"},{"time":1729318200,"open":"68359.38000000","high":"68370.00000000","low":"68359.37000000","close":"68369.99000000","volume":"2.98925000"},{"time":1729318260,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68369.99000000","volume":"0.71251000"},{"time":1729318320,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"0.46934000"},{"time":1729318380,"open":"68370.00000000","high":"68386.00000000","low":"68369.99000000","close":"68386.00000000","volume":"3.07100000"},{"time":1729318440,"open":"68385.99000000","high":"68400.00000000","low":"68385.99000000","close":"68399.99000000","volume":"2.44757000"},{"time":1729318500,"open":"68400.00000000","high":"68400.00000000","low":"68399.99000000","close":"68400.00000000","volume":"2.87945000"},{"time":1729318560,"open":"68399.99000000","high":"68400.00000000","low":"68389.00000000","close":"68389.01000000","volume":"6.36950000"},{"time":1729318620,"open":"68389.00000000","high":"68389.01000000","low":"68372.00000000","close":"68387.99000000","volume":"7.58652000"},{"time":1729318680,"open":"68388.00000000","high":"68407.11000000","low":"68387.99000000","close":"68407.11000000","volume":"2.92584000"},{"time":1729318740,"open":"68407.10000000","high":"68427.62000000","low":"68407.10000000","close":"68427.61000000","volume":"12.40630000"},{"time":1729318800,"open":"68427.62000000","high":"68439.00000000","low":"68427.61000000","close":"68432.01000000","volume":"4.12474000"},{"time":1729318860,"open":"68432.00000000","high":"68432.01000000","low":"68400.00000000","close":"68400.01000000","volume":"4.72883000"},{"time":1729318920,"open":"68400.00000000","high":"68400.01000000","low":"68392.24000000","close":"68392.24000000","volume":"6.99667000"},{"time":1729318980,"open":"68392.25000000","high":"68392.25000000","low":"68392.24000000","close":"68392.24000000","volume":"2.40836000"},{"time":1729319040,"open":"68392.25000000","high":"68392.25000000","low":"68388.00000000","close":"68388.01000000","volume":"2.55834000"},{"time":1729319100,"open":"68388.01000000","high":"68388.01000000","low":"68380.64000000","close":"68385.99000000","volume":"4.65293000"},{"time":1729319160,"open":"68385.99000000","high":"68385.99000000","low":"68385.98000000","close":"68385.98000000","volume":"3.40353000"},{"time":1729319220,"open":"68385.98000000","high":"68385.99000000","low":"68370.00000000","close":"68370.01000000","volume":"5.78932000"},{"time":1729319280,"open":"68370.00000000","high":"68370.01000000","low":"68370.00000000","close":"68370.01000000","volume":"1.25367000"},{"time":1729319340,"open":"68370.00000000","high":"68370.01000000","low":"68370.00000000","close":"68370.00000000","volume":"1.09487000"},{"time":1729319400,"open":"68370.01000000","high":"68387.50000000","low":"68370.00000000","close":"68387.49000000","volume":"4.29264000"},{"time":1729319460,"open":"68387.50000000","high":"68387.50000000","low":"68387.49000000","close":"68387.50000000","volume":"1.51841000"},{"time":1729319520,"open":"68387.50000000","high":"68387.50000000","low":"68387.49000000","close":"68387.50000000","volume":"0.69145000"},{"time":1729319580,"open":"68387.49000000","high":"68387.50000000","low":"68387.49000000","close":"68387.49000000","volume":"2.20269000"},{"time":1729319640,"open":"68387.50000000","high":"68387.50000000","low":"68387.49000000","close":"68387.50000000","volume":"3.01032000"},{"time":1729319700,"open":"68387.49000000","high":"68400.00000000","low":"68387.49000000","close":"68400.00000000","volume":"2.64765000"},{"time":1729319760,"open":"68400.00000000","high":"68400.00000000","low":"68399.99000000","close":"68399.99000000","volume":"0.41103000"},{"time":1729319820,"open":"68400.00000000","high":"68417.93000000","low":"68399.99000000","close":"68417.92000000","volume":"2.75663000"},{"time":1729319880,"open":"68417.92000000","high":"68418.00000000","low":"68402.04000000","close":"68402.05000000","volume":"5.74091000"},{"time":1729319940,"open":"68402.05000000","high":"68402.05000000","low":"68402.04000000","close":"68402.05000000","volume":"0.95566000"},{"time":1729320000,"open":"68402.05000000","high":"68402.05000000","low":"68402.04000000","close":"68402.05000000","volume":"0.66703000"},{"time":1729320060,"open":"68402.05000000","high":"68402.05000000","low":"68402.04000000","close":"68402.05000000","volume":"0.39659000"},{"time":1729320120,"open":"68402.04000000","high":"68402.05000000","low":"68394.00000000","close":"68397.99000000","volume":"5.16496000"},{"time":1729320180,"open":"68398.00000000","high":"68398.00000000","low":"68376.00000000","close":"68376.00000000","volume":"7.48977000"},{"time":1729320240,"open":"68376.01000000","high":"68378.00000000","low":"68376.00000000","close":"68377.99000000","volume":"4.48671000"},{"time":1729320300,"open":"68377.99000000","high":"68378.00000000","low":"68372.85000000","close":"68372.86000000","volume":"2.98771000"},{"time":1729320360,"open":"68372.86000000","high":"68372.86000000","low":"68366.00000000","close":"68366.01000000","volume":"1.74763000"},{"time":1729320420,"open":"68366.01000000","high":"68366.01000000","low":"68358.47000000","close":"68358.47000000","volume":"6.10998000"},{"time":1729320480,"open":"68358.47000000","high":"68358.48000000","low":"68350.00000000","close":"68350.01000000","volume":"8.63950000"},{"time":1729320540,"open":"68350.00000000","high":"68350.01000000","low":"68344.86000000","close":"68344.87000000","volume":"6.87036000"},{"time":1729320600,"open":"68344.86000000","high":"68344.99000000","low":"68344.86000000","close":"68344.99000000","volume":"1.61193000"},{"time":1729320660,"open":"68344.99000000","high":"68344.99000000","low":"68344.98000000","close":"68344.98000000","volume":"2.85466000"},{"time":1729320720,"open":"68344.99000000","high":"68344.99000000","low":"68344.98000000","close":"68344.99000000","volume":"1.42258000"},{"time":1729320780,"open":"68344.98000000","high":"68344.99000000","low":"68339.31000000","close":"68344.97000000","volume":"9.19406000"},{"time":1729320840,"open":"68344.97000000","high":"68356.95000000","low":"68344.97000000","close":"68356.95000000","volume":"7.50009000"},{"time":1729320900,"open":"68356.95000000","high":"68365.49000000","low":"68356.94000000","close":"68364.21000000","volume":"4.09342000"},{"time":1729320960,"open":"68364.22000000","high":"68364.22000000","low":"68358.49000000","close":"68358.50000000","volume":"2.04939000"},{"time":1729321020,"open":"68358.50000000","high":"68358.50000000","low":"68358.49000000","close":"68358.49000000","volume":"0.84471000"},{"time":1729321080,"open":"68358.50000000","high":"68358.50000000","low":"68344.00000000","close":"68344.00000000","volume":"7.27722000"},{"time":1729321140,"open":"68344.01000000","high":"68344.01000000","low":"68335.83000000","close":"68335.83000000","volume":"6.58491000"},{"time":1729321200,"open":"68335.84000000","high":"68335.84000000","low":"68334.24000000","close":"68334.25000000","volume":"4.68747000"},{"time":1729321260,"open":"68334.25000000","high":"68344.67000000","low":"68334.24000000","close":"68344.67000000","volume":"3.67336000"},{"time":1729321320,"open":"68344.67000000","high":"68344.67000000","low":"68344.66000000","close":"68344.66000000","volume":"2.19767000"},{"time":1729321380,"open":"68344.67000000","high":"68344.67000000","low":"68340.00000000","close":"68340.01000000","volume":"2.88065000"},{"time":1729321440,"open":"68340.01000000","high":"68340.01000000","low":"68340.00000000","close":"68340.00000000","volume":"1.55489000"},{"time":1729321500,"open":"68340.01000000","high":"68340.01000000","low":"68340.00000000","close":"68340.00000000","volume":"1.15408000"},{"time":1729321560,"open":"68340.00000000","high":"68340.01000000","low":"68333.86000000","close":"68333.86000000","volume":"7.49371000"},{"time":1729321620,"open":"68333.87000000","high":"68333.87000000","low":"68333.86000000","close":"68333.86000000","volume":"9.09972000"},{"time":1729321680,"open":"68333.87000000","high":"68333.87000000","low":"68333.86000000","close":"68333.86000000","volume":"5.08160000"},{"time":1729321740,"open":"68333.87000000","high":"68333.87000000","low":"68333.86000000","close":"68333.87000000","volume":"2.20221000"},{"time":1729321800,"open":"68333.87000000","high":"68333.87000000","low":"68330.92000000","close":"68330.93000000","volume":"6.81917000"},{"time":1729321860,"open":"68330.92000000","high":"68330.93000000","low":"68322.16000000","close":"68322.16000000","volume":"7.95122000"},{"time":1729321920,"open":"68322.17000000","high":"68360.00000000","low":"68322.16000000","close":"68359.99000000","volume":"10.46173000"},{"time":1729321980,"open":"68359.99000000","high":"68360.00000000","low":"68336.77000000","close":"68337.24000000","volume":"5.77319000"},{"time":1729322040,"open":"68337.24000000","high":"68343.08000000","low":"68337.24000000","close":"68343.07000000","volume":"2.64866000"},{"time":1729322100,"open":"68343.07000000","high":"68343.08000000","low":"68319.90000000","close":"68319.90000000","volume":"9.65743000"},{"time":1729322160,"open":"68319.90000000","high":"68319.91000000","low":"68319.90000000","close":"68319.90000000","volume":"2.46555000"},{"time":1729322220,"open":"68319.91000000","high":"68319.91000000","low":"68302.31000000","close":"68302.32000000","volume":"9.66457000"},{"time":1729322280,"open":"68302.32000000","high":"68315.98000000","low":"68302.31000000","close":"68315.97000000","volume":"15.51098000"},{"time":1729322340,"open":"68315.98000000","high":"68340.00000000","low":"68315.97000000","close":"68339.99000000","volume":"4.60290000"},{"time":1729322400,"open":"68339.99000000","high":"68340.00000000","low":"68331.92000000","close":"68331.92000000","volume":"4.61452000"},{"time":1729322460,"open":"68331.92000000","high":"68331.93000000","low":"68327.46000000","close":"68327.46000000","volume":"9.25114000"},{"time":1729322520,"open":"68327.46000000","high":"68363.64000000","low":"68327.46000000","close":"68363.63000000","volume":"9.07918000"},{"time":1729322580,"open":"68363.64000000","high":"68383.53000000","low":"68363.64000000","close":"68383.52000000","volume":"11.01086000"},{"time":1729322640,"open":"68383.52000000","high":"68405.11000000","low":"68383.52000000","close":"68405.10000000","volume":"11.69182000"},{"time":1729322700,"open":"68405.11000000","high":"68405.11000000","low":"68405.10000000","close":"68405.11000000","volume":"3.46443000"},{"time":1729322760,"open":"68405.11000000","high":"68405.11000000","low":"68396.41000000","close":"68396.42000000","volume":"11.55836000"},{"time":1729322820,"open":"68396.43000000","high":"68396.43000000","low":"68396.42000000","close":"68396.42000000","volume":"0.57103000"},{"time":1729322880,"open":"68396.42000000","high":"68396.43000000","low":"68396.42000000","close":"68396.42000000","volume":"1.71302000"},{"time":1729322940,"open":"68396.42000000","high":"68396.43000000","low":"68396.42000000","close":"68396.43000000","volume":"2.96530000"},{"time":1729323000,"open":"68396.42000000","high":"68396.43000000","low":"68392.00000000","close":"68392.01000000","volume":"5.12752000"},{"time":1729323060,"open":"68392.00000000","high":"68392.01000000","low":"68366.00000000","close":"68366.01000000","volume":"5.75381000"},{"time":1729323120,"open":"68366.00000000","high":"68376.59000000","low":"68356.26000000","close":"68376.59000000","volume":"9.99128000"},{"time":1729323180,"open":"68376.58000000","high":"68376.59000000","low":"68376.58000000","close":"68376.59000000","volume":"1.46499000"},{"time":1729323240,"open":"68376.58000000","high":"68376.59000000","low":"68371.45000000","close":"68371.46000000","volume":"6.12475000"},{"time":1729323300,"open":"68371.46000000","high":"68371.46000000","low":"68371.45000000","close":"68371.45000000","volume":"2.59279000"},{"time":1729323360,"open":"68371.45000000","high":"68371.46000000","low":"68360.32000000","close":"68360.33000000","volume":"3.12515000"},{"time":1729323420,"open":"68360.32000000","high":"68360.33000000","low":"68360.32000000","close":"68360.33000000","volume":"0.16800000"},{"time":1729323480,"open":"68360.33000000","high":"68360.33000000","low":"68360.32000000","close":"68360.32000000","volume":"0.78101000"},{"time":1729323540,"open":"68360.33000000","high":"68360.33000000","low":"68353.37000000","close":"68353.37000000","volume":"2.97608000"},{"time":1729323600,"open":"68353.38000000","high":"68357.05000000","low":"68344.00000000","close":"68357.04000000","volume":"9.55225000"},{"time":1729323660,"open":"68357.04000000","high":"68357.05000000","low":"68348.57000000","close":"68348.57000000","volume":"3.32233000"},{"time":1729323720,"open":"68348.57000000","high":"68348.58000000","low":"68332.35000000","close":"68332.35000000","volume":"3.23674000"},{"time":1729323780,"open":"68332.36000000","high":"68332.36000000","low":"68332.35000000","close":"68332.35000000","volume":"2.32793000"},{"time":1729323840,"open":"68332.35000000","high":"68332.36000000","low":"68332.21000000","close":"68332.21000000","volume":"1.53879000"},{"time":1729323900,"open":"68332.21000000","high":"68332.22000000","low":"68321.80000000","close":"68321.80000000","volume":"5.83786000"},{"time":1729323960,"open":"68321.80000000","high":"68321.81000000","low":"68319.52000000","close":"68319.53000000","volume":"5.61109000"},{"time":1729324020,"open":"68319.52000000","high":"68319.53000000","low":"68319.52000000","close":"68319.52000000","volume":"2.48919000"},{"time":1729324080,"open":"68319.52000000","high":"68319.53000000","low":"68312.00000000","close":"68316.00000000","volume":"7.36155000"},{"time":1729324140,"open":"68316.00000000","high":"68321.80000000","low":"68315.99000000","close":"68321.80000000","volume":"5.57361000"},{"time":1729324200,"open":"68321.79000000","high":"68321.80000000","low":"68321.79000000","close":"68321.79000000","volume":"2.81327000"},{"time":1729324260,"open":"68321.79000000","high":"68321.80000000","low":"68312.36000000","close":"68312.36000000","volume":"21.38165000"},{"time":1729324320,"open":"68312.36000000","high":"68330.00000000","low":"68312.36000000","close":"68330.00000000","volume":"17.71989000"},{"time":1729324380,"open":"68330.00000000","high":"68332.00000000","low":"68329.99000000","close":"68332.00000000","volume":"2.65734000"},{"time":1729324440,"open":"68331.99000000","high":"68332.00000000","low":"68331.99000000","close":"68331.99000000","volume":"0.84402000"},{"time":1729324500,"open":"68331.99000000","high":"68332.00000000","low":"68331.99000000","close":"68331.99000000","volume":"6.70722000"},{"time":1729324560,"open":"68331.99000000","high":"68332.00000000","low":"68331.99000000","close":"68331.99000000","volume":"3.26060000"},{"time":1729324620,"open":"68331.99000000","high":"68343.36000000","low":"68331.99000000","close":"68343.36000000","volume":"2.86981000"},{"time":1729324680,"open":"68343.35000000","high":"68346.55000000","low":"68343.35000000","close":"68346.54000000","volume":"1.54312000"},{"time":1729324740,"open":"68346.55000000","high":"68346.55000000","low":"68346.54000000","close":"68346.54000000","volume":"5.31424000"},{"time":1729324800,"open":"68346.54000000","high":"68360.00000000","low":"68346.54000000","close":"68359.99000000","volume":"4.98449000"},{"time":1729324860,"open":"68359.99000000","high":"68364.91000000","low":"68359.99000000","close":"68364.90000000","volume":"3.17808000"},{"time":1729324920,"open":"68364.90000000","high":"68364.91000000","low":"68364.90000000","close":"68364.90000000","volume":"7.93089000"},{"time":1729324980,"open":"68364.90000000","high":"68364.91000000","low":"68364.90000000","close":"68364.91000000","volume":"1.77347000"},{"time":1729325040,"open":"68364.91000000","high":"68364.91000000","low":"68364.90000000","close":"68364.91000000","volume":"2.57260000"},{"time":1729325100,"open":"68364.91000000","high":"68369.50000000","low":"68356.90000000","close":"68369.50000000","volume":"21.49359000"},{"time":1729325160,"open":"68369.50000000","high":"68370.00000000","low":"68369.49000000","close":"68370.00000000","volume":"2.37823000"},{"time":1729325220,"open":"68370.00000000","high":"68370.00000000","low":"68369.99000000","close":"68369.99000000","volume":"2.39507000"},{"time":1729325280,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68369.99000000","volume":"6.43343000"},{"time":1729325340,"open":"68370.00000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"1.42397000"},{"time":1729325400,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68369.99000000","volume":"1.36855000"},{"time":1729325460,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"3.76956000"},{"time":1729325520,"open":"68370.00000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"0.92675000"},{"time":1729325580,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"2.47289000"},{"time":1729325640,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"1.24479000"},{"time":1729325700,"open":"68369.99000000","high":"68370.00000000","low":"68369.99000000","close":"68369.99000000","volume":"1.60886000"},{"time":1729325760,"open":"68370.00000000","high":"68370.00000000","low":"68369.99000000","close":"68370.00000000","volume":"1.53076000"},{"time":1729325820,"open":"68370.00000000","high":"68370.00000000","low":"68355.11000000","close":"68355.11000000","volume":"6.35716000"},{"time":1729325880,"open":"68355.11000000","high":"68355.12000000","low":"68355.09000000","close":"68355.11000000","volume":"5.72939000"},{"time":1729325940,"open":"68355.11000000","high":"68365.58000000","low":"68355.10000000","close":"68365.57000000","volume":"3.93250000"},{"time":1729326000,"open":"68365.57000000","high":"68365.58000000","low":"68365.57000000","close":"68365.57000000","volume":"2.77133000"},{"time":1729326060,"open":"68365.58000000","high":"68365.58000000","low":"68360.00000000","close":"68360.01000000","volume":"1.77485000"},{"time":1729326120,"open":"68360.00000000","high":"68360.01000000","low":"68348.00000000","close":"68350.00000000","volume":"19.14353000"},{"time":1729326180,"open":"68349.99000000","high":"68355.66000000","low":"68349.99000000","close":"68355.65000000","volume":"3.27616000"},{"time":1729326240,"open":"68355.65000000","high":"68355.66000000","low":"68355.65000000","close":"68355.66000000","volume":"4.96554000"},{"time":1729326300,"open":"68355.66000000","high":"68365.08000000","low":"68355.65000000","close":"68365.08000000","volume":"3.95339000"},{"time":1729326360,"open":"68365.08000000","high":"68370.00000000","low":"68365.07000000","close":"68370.00000000","volume":"3.25714000"},{"time":1729326420,"open":"68370.00000000","high":"68388.30000000","low":"68369.99000000","close":"68388.29000000","volume":"5.16247000"},{"time":1729326480,"open":"68388.30000000","high":"68404.17000000","low":"68388.30000000","close":"68404.16000000","volume":"5.23468000"},{"time":1729326540,"open":"68404.17000000","high":"68429.00000000","low":"68404.16000000","close":"68425.91000000","volume":"71.88936000"},{"time":1729326600,"open":"68425.90000000","high":"68425.91000000","low":"68396.00000000","close":"68396.01000000","volume":"11.10098000"},{"time":1729326660,"open":"68396.00000000","high":"68396.01000000","low":"68387.98000000","close":"68387.99000000","volume":"5.13776000"},{"time":1729326720,"open":"68387.99000000","high":"68398.00000000","low":"68387.98000000","close":"68397.99000000","volume":"7.73540000"},{"time":1729326780,"open":"68398.00000000","high":"68406.00000000","low":"68386.02000000","close":"68386.02000000","volume":"8.14050000"},{"time":1729326840,"open":"68386.02000000","high":"68386.03000000","low":"68375.01000000","close":"68375.01000000","volume":"2.65304000"},{"time":1729326900,"open":"68375.01000000","high":"68375.02000000","low":"68372.32000000","close":"68372.32000000","volume":"8.37218000"},{"time":1729326960,"open":"68372.32000000","high":"68372.33000000","low":"68368.00000000","close":"68368.00000000","volume":"6.81419000"},{"time":1729327020,"open":"68368.01000000","high":"68375.02000000","low":"68368.00000000","close":"68375.01000000","volume":"5.94168000"},{"time":1729327080,"open":"68375.02000000","high":"68411.00000000","low":"68375.01000000","close":"68390.01000000","volume":"14.45427000"},{"time":1729327140,"open":"68390.00000000","high":"68390.01000000","low":"68380.00000000","close":"68384.00000000","volume":"1.81680000"},{"time":1729327200,"open":"68383.99000000","high":"68384.00000000","low":"68380.68000000","close":"68380.68000000","volume":"1.82680000"},{"time":1729327260,"open":"68380.68000000","high":"68398.00000000","low":"68380.68000000","close":"68396.00000000","volume":"3.96090000"},{"time":1729327320,"open":"68395.99000000","high":"68416.00000000","low":"68395.99000000","close":"68414.68000000","volume":"11.36635000"},{"time":1729327380,"open":"68414.68000000","high":"68414.69000000","low":"68414.68000000","close":"68414.68000000","volume":"4.94895000"},{"time":1729327440,"open":"68414.69000000","high":"68440.52000000","low":"68414.68000000","close":"68440.52000000","volume":"15.78336000"},{"time":1729327500,"open":"68440.51000000","high":"68454.00000000","low":"68440.51000000","close":"68453.99000000","volume":"4.03962000"},{"time":1729327560,"open":"68453.99000000","high":"68454.55000000","low":"68453.99000000","close":"68454.54000000","volume":"2.23800000"},{"time":1729327620,"open":"68454.55000000","high":"68475.70000000","low":"68454.54000000","close":"68472.00000000","volume":"13.78454000"},{"time":1729327680,"open":"68472.01000000","high":"68472.01000000","low":"68442.51000000","close":"68442.51000000","volume":"3.40229000"},{"time":1729327740,"open":"68442.52000000","high":"68442.52000000","low":"68442.51000000","close":"68442.51000000","volume":"2.11436000"},{"time":1729327800,"open":"68442.52000000","high":"68442.52000000","low":"68414.00000000","close":"68418.00000000","volume":"7.45475000"},{"time":1729327860,"open":"68418.00000000","high":"68424.00000000","low":"68417.99000000","close":"68423.38000000","volume":"2.39591000"},{"time":1729327920,"open":"68423.38000000","high":"68423.39000000","low":"68414.52000000","close":"68414.52000000","volume":"2.27348000"},{"time":1729327980,"open":"68414.53000000","high":"68415.01000000","low":"68414.52000000","close":"68415.01000000","volume":"7.91923000"},{"time":1729328040,"open":"68415.01000000","high":"68420.00000000","low":"68415.00000000","close":"68419.99000000","volume":"1.44210000"},{"time":1729328100,"open":"68419.99000000","high":"68419.99000000","low":"68400.00000000","close":"68400.00000000","volume":"1.86213000"},{"time":1729328160,"open":"68400.00000000","high":"68400.01000000","low":"68381.33000000","close":"68389.99000000","volume":"5.51077000"},{"time":1729328220,"open":"68389.99000000","high":"68403.63000000","low":"68389.99000000","close":"68403.62000000","volume":"11.51576000"},{"time":1729328280,"open":"68403.63000000","high":"68410.00000000","low":"68403.62000000","close":"68409.99000000","volume":"1.20072000"},{"time":1729328340,"open":"68409.99000000","high":"68410.00000000","low":"68409.99000000","close":"68409.99000000","volume":"0.42775000"},{"time":1729328400,"open":"68410.00000000","high":"68410.00000000","low":"68409.99000000","close":"68410.00000000","volume":"2.74294000"},{"time":1729328460,"open":"68410.00000000","high":"68410.00000000","low":"68409.99000000","close":"68409.99000000","volume":"1.40556000"},{"time":1729328520,"open":"68410.00000000","high":"68410.00000000","low":"68409.99000000","close":"68410.00000000","volume":"2.16752000"},{"time":1729328580,"open":"68409.99000000","high":"68410.00000000","low":"68409.99000000","close":"68409.99000000","volume":"1.54524000"},{"time":1729328640,"open":"68409.99000000","high":"68410.00000000","low":"68409.99000000","close":"68410.00000000","volume":"1.39474000"},{"time":1729328700,"open":"68409.99000000","high":"68410.00000000","low":"68409.99000000","close":"68410.00000000","volume":"0.78560000"},{"time":1729328760,"open":"68410.00000000","high":"68410.00000000","low":"68409.99000000","close":"68410.00000000","volume":"2.03812000"},{"time":1729328820,"open":"68409.99000000","high":"68410.00000000","low":"68409.99000000","close":"68409.99000000","volume":"0.96566000"},{"time":1729328880,"open":"68410.00000000","high":"68428.50000000","low":"68409.99000000","close":"68428.49000000","volume":"26.74027000"},{"time":1729328940,"open":"68428.50000000","high":"68428.50000000","low":"68428.49000000","close":"68428.49000000","volume":"2.18774000"},{"time":1729329000,"open":"68428.49000000","high":"68428.50000000","low":"68406.00000000","close":"68406.00000000","volume":"7.41381000"},{"time":1729329060,"open":"68406.00000000","high":"68418.00000000","low":"68406.00000000","close":"68418.00000000","volume":"3.21353000"},{"time":1729329120,"open":"68418.00000000","high":"68418.00000000","low":"68417.99000000","close":"68417.99000000","volume":"2.26358000"},{"time":1729329180,"open":"68417.99000000","high":"68418.00000000","low":"68417.99000000","close":"68417.99000000","volume":"2.66560000"},{"time":1729329240,"open":"68418.00000000","high":"68430.00000000","low":"68417.99000000","close":"68430.00000000","volume":"3.08926000"},{"time":1729329300,"open":"68429.99000000","high":"68436.44000000","low":"68429.99000000","close":"68436.43000000","volume":"2.92650000"},{"time":1729329360,"open":"68436.44000000","high":"68436.44000000","low":"68436.43000000","close":"68436.44000000","volume":"3.74471000"},{"time":1729329420,"open":"68436.44000000","high":"68436.44000000","low":"68436.43000000","close":"68436.43000000","volume":"1.18407000"},{"time":1729329480,"open":"68436.43000000","high":"68436.44000000","low":"68426.00000000","close":"68426.00000000","volume":"4.05603000"},{"time":1729329540,"open":"68426.00000000","high":"68426.01000000","low":"68426.00000000","close":"68426.00000000","volume":"0.83255000"},{"time":1729329600,"open":"68426.01000000","high":"68426.01000000","low":"68416.01000000","close":"68416.02000000","volume":"2.19333000"},{"time":1729329660,"open":"68416.01000000","high":"68416.02000000","low":"68410.00000000","close":"68410.01000000","volume":"3.82432000"},{"time":1729329720,"open":"68410.00000000","high":"68410.01000000","low":"68399.90000000","close":"68399.90000000","volume":"27.17425000"},{"time":1729329780,"open":"68399.90000000","high":"68399.91000000","low":"68399.90000000","close":"68399.90000000","volume":"2.98344000"},{"time":1729329840,"open":"68399.91000000","high":"68410.00000000","low":"68399.90000000","close":"68409.99000000","volume":"4.41088000"},{"time":1729329900,"open":"68409.99000000","high":"68410.00000000","low":"68404.22000000","close":"68404.22000000","volume":"2.75007000"},{"time":1729329960,"open":"68404.23000000","high":"68404.23000000","low":"68395.46000000","close":"68395.46000000","volume":"7.58452000"},{"time":1729330020,"open":"68395.47000000","high":"68395.47000000","low":"68395.46000000","close":"68395.47000000","volume":"5.06675000"},{"time":1729330080,"open":"68395.47000000","high":"68395.47000000","low":"68395.46000000","close":"68395.46000000","volume":"0.85751000"},{"time":1729330140,"open":"68395.46000000","high":"68395.47000000","low":"68395.46000000","close":"68395.46000000","volume":"2.53990000"},{"time":1729330200,"open":"68395.46000000","high":"68395.47000000","low":"68395.46000000","close":"68395.47000000","volume":"1.90734000"},{"time":1729330260,"open":"68395.46000000","high":"68395.47000000","low":"68380.68000000","close":"68380.69000000","volume":"5.44765000"},{"time":1729330320,"open":"68380.68000000","high":"68380.69000000","low":"68377.00000000","close":"68377.01000000","volume":"1.18359000"},{"time":1729330380,"open":"68377.00000000","high":"68377.01000000","low":"68375.00000000","close":"68375.01000000","volume":"3.52101000"},{"time":1729330440,"open":"68375.00000000","high":"68375.01000000","low":"68374.00000000","close":"68374.00000000","volume":"6.38296000"},{"time":1729330500,"open":"68374.00000000","high":"68374.01000000","low":"68365.71000000","close":"68366.01000000","volume":"19.88739000"},{"time":1729330560,"open":"68366.01000000","high":"68366.01000000","low":"68352.54000000","close":"68355.99000000","volume":"22.59138000"},{"time":1729330620,"open":"68355.98000000","high":"68379.50000000","low":"68355.98000000","close":"68379.50000000","volume":"8.73082000"},{"time":1729330680,"open":"68379.50000000","high":"68393.91000000","low":"68379.49000000","close":"68393.91000000","volume":"6.44226000"},{"time":1729330740,"open":"68393.90000000","high":"68393.91000000","low":"68390.00000000","close":"68390.01000000","volume":"2.37074000"},{"time":1729330800,"open":"68390.00000000","high":"68390.00000000","low":"68380.41000000","close":"68380.41000000","volume":"2.11891000"},{"time":1729330860,"open":"68380.41000000","high":"68380.42000000","low":"68380.00000000","close":"68380.00000000","volume":"0.92642000"},{"time":1729330920,"open":"68380.01000000","high":"68380.01000000","low":"68380.00000000","close":"68380.00000000","volume":"1.65605000"},{"time":1729330980,"open":"68380.00000000","high":"68380.01000000","low":"68352.54000000","close":"68352.54000000","volume":"7.08663000"},{"time":1729331040,"open":"68352.54000000","high":"68352.55000000","low":"68352.54000000","close":"68352.55000000","volume":"3.38985000"},{"time":1729331100,"open":"68352.55000000","high":"68352.55000000","low":"68352.54000000","close":"68352.55000000","volume":"3.93694000"},{"time":1729331160,"open":"68352.54000000","high":"68352.55000000","low":"68352.54000000","close":"68352.54000000","volume":"10.03671000"},{"time":1729331220,"open":"68352.54000000","high":"68352.55000000","low":"68352.54000000","close":"68352.54000000","volume":"1.00357000"},{"time":1729331280,"open":"68352.55000000","high":"68374.00000000","low":"68352.54000000","close":"68373.99000000","volume":"6.98225000"},{"time":1729331340,"open":"68373.99000000","high":"68374.00000000","low":"68373.99000000","close":"68374.00000000","volume":"1.14065000"},{"time":1729331400,"open":"68373.99000000","high":"68374.00000000","low":"68366.85000000","close":"68366.85000000","volume":"5.42186000"},{"time":1729331460,"open":"68366.85000000","high":"68366.85000000","low":"68358.00000000","close":"68358.00000000","volume":"2.53156000"},{"time":1729331520,"open":"68358.00000000","high":"68358.01000000","low":"68356.00000000","close":"68356.00000000","volume":"2.18097000"},{"time":1729331580,"open":"68356.00000000","high":"68356.01000000","low":"68354.33000000","close":"68354.34000000","volume":"2.32250000"},{"time":1729331640,"open":"68354.33000000","high":"68354.34000000","low":"68352.54000000","close":"68352.54000000","volume":"1.48209000"},{"time":1729331700,"open":"68352.54000000","high":"68352.55000000","low":"68352.00000000","close":"68352.01000000","volume":"1.88177000"},{"time":1729331760,"open":"68352.00000000","high":"68352.01000000","low":"68352.00000000","close":"68352.01000000","volume":"0.75721000"},{"time":1729331820,"open":"68352.00000000","high":"68352.01000000","low":"68352.00000000","close":"68352.01000000","volume":"3.81674000"},{"time":1729331880,"open":"68352.00000000","high":"68352.01000000","low":"68352.00000000","close":"68352.00000000","volume":"1.38830000"},{"time":1729331940,"open":"68352.00000000","high":"68352.01000000","low":"68352.00000000","close":"68352.00000000","volume":"0.57816000"},{"time":1729332000,"open":"68352.00000000","high":"68352.01000000","low":"68337.50000000","close":"68337.51000000","volume":"3.98679000"},{"time":1729332060,"open":"68337.50000000","high":"68337.51000000","low":"68325.87000000","close":"68325.87000000","volume":"3.62578000"},{"time":1729332120,"open":"68325.87000000","high":"68325.88000000","low":"68319.88000000","close":"68319.88000000","volume":"9.78076000"},{"time":1729332180,"open":"68319.89000000","high":"68319.89000000","low":"68314.11000000","close":"68314.11000000","volume":"3.42404000"},{"time":1729332240,"open":"68314.11000000","high":"68348.51000000","low":"68297.33000000","close":"68348.50000000","volume":"31.65332000"},{"time":1729332300,"open":"68348.50000000","high":"68380.00000000","low":"68348.50000000","close":"68356.25000000","volume":"34.12060000"},{"time":1729332360,"open":"68356.25000000","high":"68370.54000000","low":"68356.25000000","close":"68358.01000000","volume":"10.84304000"},{"time":1729332420,"open":"68358.01000000","high":"68358.02000000","low":"68348.00000000","close":"68348.01000000","volume":"20.98486000"},{"time":1729332480,"open":"68348.00000000","high":"68356.70000000","low":"68348.00000000","close":"68356.68000000","volume":"5.07673000"},{"time":1729332540,"open":"68356.68000000","high":"68356.69000000","low":"68351.52000000","close":"68351.53000000","volume":"1.59024000"},{"time":1729332600,"open":"68351.53000000","high":"68351.53000000","low":"68351.52000000","close":"68351.53000000","volume":"1.35547000"},{"time":1729332660,"open":"68351.52000000","high":"68355.96000000","low":"68331.07000000","close":"68331.08000000","volume":"7.72407000"},{"time":1729332720,"open":"68331.08000000","high":"68334.00000000","low":"68326.00000000","close":"68326.00000000","volume":"4.81785000"},{"time":1729332780,"open":"68326.00000000","high":"68326.01000000","low":"68322.00000000","close":"68322.00000000","volume":"3.51468000"},{"time":1729332840,"open":"68322.00000000","high":"68322.01000000","low":"68322.00000000","close":"68322.01000000","volume":"2.49759000"},{"time":1729332900,"open":"68322.00000000","high":"68322.01000000","low":"68322.00000000","close":"68322.00000000","volume":"2.02597000"},{"time":1729332960,"open":"68322.01000000","high":"68325.99000000","low":"68322.00000000","close":"68325.99000000","volume":"6.90445000"},{"time":1729333020,"open":"68325.99000000","high":"68332.00000000","low":"68325.98000000","close":"68331.99000000","volume":"5.45653000"},{"time":1729333080,"open":"68332.00000000","high":"68336.00000000","low":"68331.99000000","close":"68336.00000000","volume":"1.57298000"},{"time":1729333140,"open":"68336.00000000","high":"68338.00000000","low":"68324.00000000","close":"68324.00000000","volume":"3.12836000"},{"time":1729333200,"open":"68324.01000000","high":"68340.00000000","low":"68324.00000000","close":"68340.00000000","volume":"3.79996000"},{"time":1729333260,"open":"68339.99000000","high":"68349.02000000","low":"68339.99000000","close":"68346.00000000","volume":"13.61045000"},{"time":1729333320,"open":"68346.00000000","high":"68346.01000000","low":"68344.00000000","close":"68344.01000000","volume":"2.19275000"},{"time":1729333380,"open":"68344.00000000","high":"68344.01000000","low":"68320.00000000","close":"68320.00000000","volume":"9.03212000"},{"time":1729333440,"open":"68320.00000000","high":"68320.01000000","low":"68310.60000000","close":"68310.60000000","volume":"8.00644000"},{"time":1729333500,"open":"68310.61000000","high":"68310.61000000","low":"68293.64000000","close":"68293.64000000","volume":"9.87313000"},{"time":1729333560,"open":"68293.64000000","high":"68293.65000000","low":"68293.64000000","close":"68293.64000000","volume":"2.87784000"},{"time":1729333620,"open":"68293.64000000","high":"68293.65000000","low":"68293.64000000","close":"68293.64000000","volume":"1.64078000"},{"time":1729333680,"open":"68293.65000000","high":"68293.65000000","low":"68282.00000000","close":"68282.00000000","volume":"4.41326000"},{"time":1729333740,"open":"68282.00000000","high":"68282.01000000","low":"68282.00000000","close":"68282.00000000","volume":"6.28008000"},{"time":1729333800,"open":"68282.01000000","high":"68304.00000000","low":"68282.00000000","close":"68304.00000000","volume":"12.40619000"},{"time":1729333860,"open":"68304.00000000","high":"68309.00000000","low":"68303.99000000","close":"68309.00000000","volume":"2.41517000"},{"time":1729333920,"open":"68308.99000000","high":"68309.00000000","low":"68303.22000000","close":"68303.22000000","volume":"6.12939000"},{"time":1729333980,"open":"68303.23000000","high":"68303.23000000","low":"68303.03000000","close":"68303.03000000","volume":"4.57802000"},{"time":1729334040,"open":"68303.03000000","high":"68303.04000000","low":"68303.03000000","close":"68303.03000000","volume":"1.55190000"},{"time":1729334100,"open":"68303.04000000","high":"68308.00000000","low":"68302.00000000","close":"68302.00000000","volume":"11.51129000"},{"time":1729334160,"open":"68302.01000000","high":"68319.39000000","low":"68300.01000000","close":"68319.38000000","volume":"7.58792000"},{"time":1729334220,"open":"68319.38000000","high":"68319.39000000","low":"68307.99000000","close":"68308.00000000","volume":"2.97151000"},{"time":1729334280,"open":"68308.00000000","high":"68308.00000000","low":"68307.68000000","close":"68307.68000000","volume":"3.56925000"},{"time":1729334340,"open":"68307.00000000","high":"68307.00000000","low":"68302.03000000","close":"68302.03000000","volume":"3.02719000"},{"time":1729334400,"open":"68302.03000000","high":"68302.04000000","low":"68288.50000000","close":"68288.51000000","volume":"3.59978000"},{"time":1729334460,"open":"68288.51000000","high":"68296.64000000","low":"68288.50000000","close":"68296.64000000","volume":"5.82315000"},{"time":1729334520,"open":"68296.63000000","high":"68296.64000000","low":"68296.63000000","close":"68296.63000000","volume":"4.53300000"},{"time":1729334580,"open":"68296.63000000","high":"68296.64000000","low":"68282.00000000","close":"68282.00000000","volume":"5.13516000"},{"time":1729334640,"open":"68282.00000000","high":"68288.00000000","low":"68277.56000000","close":"68287.99000000","volume":"6.05221000"},{"time":1729334700,"open":"68288.00000000","high":"68288.00000000","low":"68278.00000000","close":"68278.00000000","volume":"5.38182000"},{"time":1729334760,"open":"68278.01000000","high":"68278.01000000","low":"68278.00000000","close":"68278.00000000","volume":"4.47537000"},{"time":1729334820,"open":"68278.01000000","high":"68278.01000000","low":"68278.00000000","close":"68278.00000000","volume":"3.78835000"},{"time":1729334880,"open":"68278.00000000","high":"68278.01000000","low":"68278.00000000","close":"68278.00000000","volume":"2.16918000"},{"time":1729334940,"open":"68278.00000000","high":"68278.01000000","low":"68278.00000000","close":"68278.01000000","volume":"2.63312000"},{"time":1729335000,"open":"68278.00000000","high":"68278.01000000","low":"68278.00000000","close":"68278.00000000","volume":"3.36599000"},{"time":1729335060,"open":"68278.00000000","high":"68278.01000000","low":"68270.04000000","close":"68270.04000000","volume":"5.17955000"},{"time":1729335120,"open":"68270.04000000","high":"68270.04000000","low":"68257.87000000","close":"68257.87000000","volume":"6.35195000"},{"time":1729335180,"open":"68257.88000000","high":"68257.88000000","low":"68250.00000000","close":"68250.00000000","volume":"7.15735000"},{"time":1729335240,"open":"68250.00000000","high":"68250.01000000","low":"68242.00000000","close":"68242.01000000","volume":"5.30917000"},{"time":1729335300,"open":"68242.01000000","high":"68258.00000000","low":"68242.00000000","close":"68257.40000000","volume":"8.89037000"},{"time":1729335360,"open":"68257.40000000","high":"68257.40000000","low":"68254.00000000","close":"68254.01000000","volume":"4.39241000"},{"time":1729335420,"open":"68254.01000000","high":"68254.01000000","low":"68244.00000000","close":"68244.01000000","volume":"2.55420000"},{"time":1729335480,"open":"68244.01000000","high":"68244.01000000","low":"68244.00000000","close":"68244.00000000","volume":"1.86954000"},{"time":1729335540,"open":"68244.01000000","high":"68244.01000000","low":"68244.00000000","close":"68244.00000000","volume":"1.20873000"},{"time":1729335600,"open":"68244.01000000","high":"68251.09000000","low":"68244.00000000","close":"68251.09000000","volume":"4.68686000"},{"time":1729335660,"open":"68251.09000000","high":"68251.09000000","low":"68245.51000000","close":"68245.52000000","volume":"1.56215000"},{"time":1729335720,"open":"68245.51000000","high":"68245.52000000","low":"68229.30000000","close":"68229.31000000","volume":"8.79036000"},{"time":1729335780,"open":"68229.31000000","high":"68229.31000000","low":"68210.22000000","close":"68211.00000000","volume":"4.63001000"},{"time":1729335840,"open":"68211.01000000","high":"68246.00000000","low":"68182.00000000","close":"68246.00000000","volume":"136.93840000"},{"time":1729335900,"open":"68245.99000000","high":"68275.32000000","low":"68245.99000000","close":"68275.31000000","volume":"6.88850000"},{"time":1729335960,"open":"68275.31000000","high":"68295.50000000","low":"68275.31000000","close":"68276.15000000","volume":"4.96390000"},{"time":1729336020,"open":"68276.15000000","high":"68290.17000000","low":"68276.15000000","close":"68290.17000000","volume":"3.32788000"},{"time":1729336080,"open":"68290.16000000","high":"68294.00000000","low":"68290.03000000","close":"68290.03000000","volume":"4.16481000"},{"time":1729336140,"open":"68290.03000000","high":"68290.04000000","low":"68290.03000000","close":"68290.03000000","volume":"2.14148000"},{"time":1729336200,"open":"68290.03000000","high":"68290.04000000","low":"68288.00000000","close":"68288.01000000","volume":"1.33045000"},{"time":1729336260,"open":"68288.00000000","high":"68297.27000000","low":"68288.00000000","close":"68297.27000000","volume":"3.81071000"},{"time":1729336320,"open":"68297.27000000","high":"68297.27000000","low":"68297.26000000","close":"68297.27000000","volume":"1.51983000"},{"time":1729336380,"open":"68297.27000000","high":"68297.28000000","low":"68297.26000000","close":"68297.28000000","volume":"2.32229000"},{"time":1729336440,"open":"68297.27000000","high":"68297.28000000","low":"68297.27000000","close":"68297.28000000","volume":"0.76442000"},{"time":1729336500,"open":"68297.28000000","high":"68297.28000000","low":"68297.27000000","close":"68297.28000000","volume":"5.82207000"},{"time":1729336560,"open":"68297.28000000","high":"68297.28000000","low":"68297.27000000","close":"68297.27000000","volume":"5.77929000"},{"time":1729336620,"open":"68297.27000000","high":"68297.27000000","low":"68280.39000000","close":"68280.40000000","volume":"3.54926000"},{"time":1729336680,"open":"68280.40000000","high":"68280.40000000","low":"68262.65000000","close":"68264.00000000","volume":"7.75552000"},{"time":1729336740,"open":"68264.00000000","high":"68264.01000000","low":"68259.90000000","close":"68259.91000000","volume":"1.14347000"},{"time":1729336800,"open":"68259.91000000","high":"68268.00000000","low":"68259.90000000","close":"68268.00000000","volume":"3.78037000"},{"time":1729336860,"open":"68267.99000000","high":"68268.00000000","low":"68251.12000000","close":"68251.12000000","volume":"4.68377000"},{"time":1729336920,"open":"68251.12000000","high":"68251.12000000","low":"68224.00000000","close":"68224.00000000","volume":"4.27984000"},{"time":1729336980,"open":"68224.00000000","high":"68240.00000000","low":"68224.00000000","close":"68239.99000000","volume":"6.54195000"},{"time":1729337040,"open":"68239.99000000","high":"68240.00000000","low":"68224.00000000","close":"68224.00000000","volume":"7.73171000"},{"time":1729337100,"open":"68224.00000000","high":"68225.01000000","low":"68224.00000000","close":"68225.00000000","volume":"4.89708000"},{"time":1729337160,"open":"68225.00000000","high":"68230.00000000","low":"68225.00000000","close":"68229.99000000","volume":"1.31429000"},{"time":1729337220,"open":"68230.00000000","high":"68230.00000000","low":"68229.99000000","close":"68230.00000000","volume":"4.17700000"},{"time":1729337280,"open":"68230.00000000","high":"68244.00000000","low":"68229.99000000","close":"68243.99000000","volume":"2.32895000"},{"time":1729337340,"open":"68243.99000000","high":"68244.00000000","low":"68243.99000000","close":"68243.99000000","volume":"1.04161000"},{"time":1729337400,"open":"68243.99000000","high":"68244.00000000","low":"68232.01000000","close":"68232.01000000","volume":"3.87258000"},{"time":1729337460,"open":"68232.00000000","high":"68232.01000000","low":"68226.01000000","close":"68226.02000000","volume":"2.73895000"},{"time":1729337520,"open":"68226.02000000","high":"68226.03000000","low":"68226.01000000","close":"68226.02000000","volume":"2.43664000"},{"time":1729337580,"open":"68226.02000000","high":"68226.03000000","low":"68217.02000000","close":"68217.02000000","volume":"4.15217000"},{"time":1729337640,"open":"68217.03000000","high":"68217.03000000","low":"68180.00000000","close":"68182.00000000","volume":"6.30183000"},{"time":1729337700,"open":"68182.00000000","high":"68182.00000000","low":"68181.99000000","close":"68182.00000000","volume":"6.84709000"},{"time":1729337760,"open":"68182.00000000","high":"68182.00000000","low":"68181.99000000","close":"68181.99000000","volume":"2.38269000"},{"time":1729337820,"open":"68182.00000000","high":"68182.00000000","low":"68154.08000000","close":"68154.08000000","volume":"8.39527000"},{"time":1729337880,"open":"68154.08000000","high":"68154.09000000","low":"68100.00000000","close":"68153.00000000","volume":"68.80253000"},{"time":1729337940,"open":"68153.00000000","high":"68165.54000000","low":"68114.00000000","close":"68114.01000000","volume":"10.91762000"},{"time":1729338000,"open":"68114.01000000","high":"68144.00000000","low":"68114.00000000","close":"68143.14000000","volume":"19.18366000"},{"time":1729338060,"open":"68143.14000000","high":"68150.00000000","low":"68140.00000000","close":"68140.00000000","volume":"5.04010000"},{"time":1729338120,"open":"68140.00000000","high":"68179.75000000","low":"68140.00000000","close":"68166.00000000","volume":"7.24963000"},{"time":1729338180,"open":"68166.01000000","high":"68175.28000000","low":"68166.00000000","close":"68175.28000000","volume":"5.45231000"},{"time":1729338240,"open":"68175.28000000","high":"68175.28000000","low":"68175.27000000","close":"68175.28000000","volume":"1.60811000"},{"time":1729338300,"open":"68175.28000000","high":"68175.28000000","low":"68160.53000000","close":"68166.00000000","volume":"11.82535000"},{"time":1729338360,"open":"68166.00000000","high":"68182.00000000","low":"68166.00000000","close":"68182.00000000","volume":"12.95075000"},{"time":1729338420,"open":"68182.00000000","high":"68193.69000000","low":"68181.99000000","close":"68193.68000000","volume":"3.06366000"},{"time":1729338480,"open":"68193.68000000","high":"68193.69000000","low":"68187.24000000","close":"68187.24000000","volume":"8.33357000"},{"time":1729338540,"open":"68187.25000000","high":"68187.25000000","low":"68152.77000000","close":"68160.54000000","volume":"7.98800000"},{"time":1729338600,"open":"68160.54000000","high":"68166.00000000","low":"68125.00000000","close":"68125.01000000","volume":"4.55773000"},{"time":1729338660,"open":"68125.01000000","high":"68125.01000000","low":"68106.00000000","close":"68106.00000000","volume":"24.27373000"},{"time":1729338720,"open":"68106.01000000","high":"68115.69000000","low":"68106.00000000","close":"68106.00000000","volume":"6.91170000"},{"time":1729338780,"open":"68106.00000000","high":"68154.00000000","low":"68106.00000000","close":"68142.01000000","volume":"48.77021000"},{"time":1729338840,"open":"68142.00000000","high":"68148.00000000","low":"68126.00000000","close":"68126.00000000","volume":"6.18233000"},{"time":1729338900,"open":"68126.00000000","high":"68126.01000000","low":"68100.00000000","close":"68110.00000000","volume":"49.56327000"},{"time":1729338960,"open":"68110.00000000","high":"68116.02000000","low":"68106.00000000","close":"68116.02000000","volume":"5.23840000"},{"time":1729339020,"open":"68116.02000000","high":"68118.00000000","low":"68104.44000000","close":"68104.44000000","volume":"11.21365000"},{"time":1729339080,"open":"68104.44000000","high":"68104.45000000","low":"68100.00000000","close":"68100.00000000","volume":"4.36963000"},{"time":1729339140,"open":"68100.01000000","high":"68100.01000000","low":"68090.30000000","close":"68090.30000000","volume":"16.22198000"},{"time":1729339200,"open":"68090.30000000","high":"68111.37000000","low":"68088.00000000","close":"68108.01000000","volume":"12.88046000"},{"time":1729339260,"open":"68108.01000000","high":"68128.00000000","low":"68108.01000000","close":"68127.99000000","volume":"6.95988000"},{"time":1729339320,"open":"68127.99000000","high":"68128.00000000","low":"68127.99000000","close":"68127.99000000","volume":"9.23125000"},{"time":1729339380,"open":"68127.99000000","high":"68151.52000000","low":"68126.00000000","close":"68151.51000000","volume":"20.23583000"},{"time":1729339440,"open":"68151.51000000","high":"68151.52000000","low":"68136.00000000","close":"68136.01000000","volume":"6.35621000"},{"time":1729339500,"open":"68136.00000000","high":"68146.00000000","low":"68132.00000000","close":"68146.00000000","volume":"4.72625000"},{"time":1729339560,"open":"68146.00000000","high":"68146.00000000","low":"68133.00000000","close":"68133.00000000","volume":"2.29693000"},{"time":1729339620,"open":"68133.01000000","high":"68133.01000000","low":"68133.00000000","close":"68133.00000000","volume":"3.68968000"},{"time":1729339680,"open":"68133.00000000","high":"68140.00000000","low":"68133.00000000","close":"68139.99000000","volume":"5.00274000"},{"time":1729339740,"open":"68139.99000000","high":"68146.28000000","low":"68139.99000000","close":"68146.28000000","volume":"4.54738000"},{"time":1729339800,"open":"68146.27000000","high":"68158.75000000","low":"68146.27000000","close":"68158.75000000","volume":"4.36314000"},{"time":1729339860,"open":"68158.74000000","high":"68166.19000000","low":"68158.74000000","close":"68166.19000000","volume":"3.74380000"},{"time":1729339920,"open":"68166.18000000","high":"68179.79000000","low":"68166.18000000","close":"68179.79000000","volume":"4.03380000"},{"time":1729339980,"open":"68179.78000000","high":"68179.79000000","low":"68158.75000000","close":"68160.69000000","volume":"7.13812000"},{"time":1729340040,"open":"68160.68000000","high":"68174.00000000","low":"68160.68000000","close":"68173.99000000","volume":"3.06669000"},{"time":1729340100,"open":"68174.00000000","high":"68187.57000000","low":"68173.99000000","close":"68187.56000000","volume":"3.04887000"},{"time":1729340160,"open":"68187.57000000","high":"68187.57000000","low":"68187.56000000","close":"68187.56000000","volume":"2.21303000"},{"time":1729340220,"open":"68187.56000000","high":"68205.81000000","low":"68187.56000000","close":"68205.81000000","volume":"8.30462000"},{"time":1729340280,"open":"68205.80000000","high":"68208.00000000","low":"68205.80000000","close":"68208.00000000","volume":"1.45613000"},{"time":1729340340,"open":"68207.99000000","high":"68208.00000000","low":"68194.00000000","close":"68194.00000000","volume":"5.40678000"},{"time":1729340400,"open":"68194.00000000","high":"68194.01000000","low":"68194.00000000","close":"68194.00000000","volume":"0.75871000"},{"time":1729340460,"open":"68194.01000000","high":"68203.98000000","low":"68194.00000000","close":"68203.98000000","volume":"2.93754000"},{"time":1729340520,"open":"68203.97000000","high":"68210.66000000","low":"68200.00000000","close":"68210.66000000","volume":"4.85672000"},{"time":1729340580,"open":"68210.66000000","high":"68210.66000000","low":"68210.65000000","close":"68210.65000000","volume":"3.63547000"},{"time":1729340640,"open":"68210.66000000","high":"68210.66000000","low":"68208.01000000","close":"68208.02000000","volume":"2.95431000"},{"time":1729340700,"open":"68208.02000000","high":"68208.02000000","low":"68188.50000000","close":"68188.51000000","volume":"4.81412000"},{"time":1729340760,"open":"68188.50000000","high":"68202.00000000","low":"68188.50000000","close":"68201.99000000","volume":"4.90728000"},{"time":1729340820,"open":"68201.99000000","high":"68202.64000000","low":"68200.00000000","close":"68200.01000000","volume":"1.68815000"},{"time":1729340880,"open":"68200.01000000","high":"68200.01000000","low":"68200.00000000","close":"68200.00000000","volume":"0.77922000"},{"time":1729340940,"open":"68200.00000000","high":"68205.19000000","low":"68200.00000000","close":"68205.18000000","volume":"1.86878000"},{"time":1729341000,"open":"68205.19000000","high":"68206.00000000","low":"68205.18000000","close":"68206.00000000","volume":"2.66224000"},{"time":1729341060,"open":"68205.99000000","high":"68206.00000000","low":"68205.99000000","close":"68206.00000000","volume":"2.07726000"},{"time":1729341120,"open":"68206.00000000","high":"68214.33000000","low":"68205.99000000","close":"68214.32000000","volume":"3.54821000"},{"time":1729341180,"open":"68214.32000000","high":"68243.67000000","low":"68214.32000000","close":"68240.00000000","volume":"8.98841000"},{"time":1729341240,"open":"68240.00000000","high":"68240.01000000","low":"68239.07000000","close":"68239.07000000","volume":"1.94739000"},{"time":1729341300,"open":"68239.07000000","high":"68239.07000000","low":"68234.46000000","close":"68237.72000000","volume":"1.70562000"},{"time":1729341360,"open":"68237.72000000","high":"68246.00000000","low":"68237.72000000","close":"68246.00000000","volume":"2.95916000"},{"time":1729341420,"open":"68246.00000000","high":"68268.32000000","low":"68245.99000000","close":"68268.32000000","volume":"4.29331000"},{"time":1729341480,"open":"68268.32000000","high":"68268.32000000","low":"68220.40000000","close":"68220.40000000","volume":"5.91173000"},{"time":1729341540,"open":"68220.40000000","high":"68220.50000000","low":"68220.40000000","close":"68220.49000000","volume":"1.89097000"},{"time":1729341600,"open":"68220.49000000","high":"68220.50000000","low":"68220.49000000","close":"68220.49000000","volume":"2.22143000"},{"time":1729341660,"open":"68220.50000000","high":"68223.87000000","low":"68220.49000000","close":"68223.86000000","volume":"2.55349000"},{"time":1729341720,"open":"68223.87000000","high":"68223.87000000","low":"68223.86000000","close":"68223.87000000","volume":"0.34509000"},{"time":1729341780,"open":"68223.86000000","high":"68223.87000000","low":"68223.86000000","close":"68223.86000000","volume":"1.08423000"},{"time":1729341840,"open":"68223.86000000","high":"68231.45000000","low":"68223.86000000","close":"68231.44000000","volume":"2.72475000"},{"time":1729341900,"open":"68231.44000000","high":"68231.45000000","low":"68223.86000000","close":"68223.86000000","volume":"4.61223000"},{"time":1729341960,"open":"68223.86000000","high":"68223.87000000","low":"68222.00000000","close":"68222.00000000","volume":"17.52977000"},{"time":1729342020,"open":"68222.01000000","high":"68227.81000000","low":"68222.00000000","close":"68227.81000000","volume":"4.17782000"},{"time":1729342080,"open":"68228.00000000","high":"68254.60000000","low":"68227.99000000","close":"68238.07000000","volume":"4.59638000"},{"time":1729342140,"open":"68238.07000000","high":"68238.08000000","low":"68235.00000000","close":"68237.99000000","volume":"4.25727000"},{"time":1729342200,"open":"68237.99000000","high":"68238.00000000","low":"68237.99000000","close":"68237.99000000","volume":"0.78511000"},{"time":1729342260,"open":"68237.99000000","high":"68238.00000000","low":"68218.00000000","close":"68218.01000000","volume":"2.75463000"},{"time":1729342320,"open":"68218.00000000","high":"68218.01000000","low":"68212.00000000","close":"68212.01000000","volume":"3.23389000"},{"time":1729342380,"open":"68212.01000000","high":"68212.01000000","low":"68212.00000000","close":"68212.00000000","volume":"0.99732000"},{"time":1729342440,"open":"68212.00000000","high":"68212.01000000","low":"68212.00000000","close":"68212.01000000","volume":"0.90752000"},{"time":1729342500,"open":"68212.01000000","high":"68212.01000000","low":"68212.00000000","close":"68212.00000000","volume":"0.95465000"},{"time":1729342560,"open":"68212.00000000","high":"68260.00000000","low":"68212.00000000","close":"68252.66000000","volume":"17.16151000"},{"time":1729342620,"open":"68252.66000000","high":"68252.67000000","low":"68240.32000000","close":"68240.32000000","volume":"1.88669000"},{"time":1729342680,"open":"68240.32000000","high":"68240.33000000","low":"68240.32000000","close":"68240.33000000","volume":"1.59157000"},{"time":1729342740,"open":"68240.32000000","high":"68240.33000000","low":"68222.00000000","close":"68222.00000000","volume":"2.11332000"},{"time":1729342800,"open":"68222.00000000","high":"68222.01000000","low":"68219.90000000","close":"68219.90000000","volume":"2.19003000"},{"time":1729342860,"open":"68219.90000000","high":"68219.91000000","low":"68218.00000000","close":"68218.00000000","volume":"1.72895000"},{"time":1729342920,"open":"68218.00000000","high":"68218.01000000","low":"68212.07000000","close":"68212.08000000","volume":"3.73076000"},{"time":1729342980,"open":"68212.08000000","high":"68212.08000000","low":"68180.28000000","close":"68180.28000000","volume":"7.02197000"},{"time":1729343040,"open":"68180.28000000","high":"68180.29000000","low":"68171.08000000","close":"68171.08000000","volume":"2.88381000"},{"time":1729343100,"open":"68171.07000000","high":"68171.08000000","low":"68158.00000000","close":"68158.01000000","volume":"6.95998000"},{"time":1729343160,"open":"68158.00000000","high":"68158.01000000","low":"68152.85000000","close":"68152.85000000","volume":"1.97385000"},{"time":1729343220,"open":"68152.86000000","high":"68152.86000000","low":"68152.85000000","close":"68152.86000000","volume":"3.93392000"},{"time":1729343280,"open":"68152.85000000","high":"68152.86000000","low":"68146.43000000","close":"68146.44000000","volume":"3.80666000"},{"time":1729343340,"open":"68146.44000000","high":"68160.00000000","low":"68146.43000000","close":"68160.00000000","volume":"6.35701000"},{"time":1729343400,"open":"68160.00000000","high":"68180.00000000","low":"68159.99000000","close":"68168.97000000","volume":"6.03817000"},{"time":1729343460,"open":"68168.97000000","high":"68188.46000000","low":"68168.96000000","close":"68188.45000000","volume":"4.07368000"},{"time":1729343520,"open":"68188.45000000","high":"68188.46000000","low":"68188.45000000","close":"68188.45000000","volume":"2.45403000"},{"time":1729343580,"open":"68188.45000000","high":"68188.46000000","low":"68165.31000000","close":"68165.31000000","volume":"4.06719000"},{"time":1729343640,"open":"68165.31000000","high":"68178.00000000","low":"68158.85000000","close":"68178.00000000","volume":"5.87952000"},{"time":1729343700,"open":"68178.00000000","high":"68180.00000000","low":"68144.00000000","close":"68144.00000000","volume":"6.19609000"},{"time":1729343760,"open":"68144.01000000","high":"68144.01000000","low":"68142.85000000","close":"68142.86000000","volume":"3.13085000"},{"time":1729343820,"open":"68142.86000000","high":"68159.73000000","low":"68142.85000000","close":"68159.72000000","volume":"19.46492000"},{"time":1729343880,"open":"68159.73000000","high":"68160.96000000","low":"68159.72000000","close":"68160.96000000","volume":"5.19886000"},{"time":1729343940,"open":"68160.96000000","high":"68160.96000000","low":"68160.95000000","close":"68160.96000000","volume":"6.49311000"},{"time":1729344000,"open":"68160.96000000","high":"68160.96000000","low":"68160.95000000","close":"68160.95000000","volume":"5.63832000"},{"time":1729344060,"open":"68160.96000000","high":"68160.96000000","low":"68160.95000000","close":"68160.95000000","volume":"1.88831000"},{"time":1729344120,"open":"68160.95000000","high":"68160.96000000","low":"68142.00000000","close":"68142.01000000","volume":"6.32642000"},{"time":1729344180,"open":"68142.01000000","high":"68142.01000000","low":"68141.06000000","close":"68141.07000000","volume":"2.91831000"},{"time":1729344240,"open":"68141.07000000","high":"68142.00000000","low":"68141.06000000","close":"68141.99000000","volume":"3.64059000"},{"time":1729344300,"open":"68141.99000000","high":"68150.00000000","low":"68139.91000000","close":"68150.00000000","volume":"5.89467000"},{"time":1729344360,"open":"68149.99000000","high":"68150.00000000","low":"68141.99000000","close":"68141.99000000","volume":"2.67904000"},{"time":1729344420,"open":"68142.00000000","high":"68142.00000000","low":"68138.00000000","close":"68138.00000000","volume":"2.84194000"},{"time":1729344480,"open":"68138.01000000","high":"68160.00000000","low":"68138.00000000","close":"68160.00000000","volume":"3.83868000"},{"time":1729344540,"open":"68159.99000000","high":"68166.00000000","low":"68159.99000000","close":"68165.99000000","volume":"13.50338000"},{"time":1729344600,"open":"68166.00000000","high":"68166.00000000","low":"68153.13000000","close":"68153.13000000","volume":"12.73251000"},{"time":1729344660,"open":"68153.14000000","high":"68153.14000000","low":"68151.13000000","close":"68151.14000000","volume":"3.31693000"},{"time":1729344720,"open":"68151.14000000","high":"68151.14000000","low":"68150.00000000","close":"68150.00000000","volume":"2.21717000"},{"time":1729344780,"open":"68150.00000000","high":"68150.01000000","low":"68127.99000000","close":"68128.50000000","volume":"5.40323000"},{"time":1729344840,"open":"68128.51000000","high":"68146.00000000","low":"68128.51000000","close":"68140.00000000","volume":"3.84768000"},{"time":1729344900,"open":"68140.01000000","high":"68140.01000000","low":"68128.00000000","close":"68137.13000000","volume":"3.29500000"},{"time":1729344960,"open":"68137.13000000","high":"68146.00000000","low":"68137.12000000","close":"68145.99000000","volume":"1.84853000"},{"time":1729345020,"open":"68145.99000000","high":"68147.11000000","low":"68145.99000000","close":"68147.10000000","volume":"3.23914000"},{"time":1729345080,"open":"68147.10000000","high":"68147.11000000","low":"68118.00000000","close":"68118.00000000","volume":"7.51269000"},{"time":1729345140,"open":"68118.01000000","high":"68128.00000000","low":"68118.00000000","close":"68127.99000000","volume":"3.56851000"},{"time":1729345200,"open":"68127.99000000","high":"68128.00000000","low":"68118.40000000","close":"68118.40000000","volume":"2.27870000"},{"time":1729345260,"open":"68118.40000000","high":"68118.41000000","low":"68118.40000000","close":"68118.41000000","volume":"2.68382000"},{"time":1729345320,"open":"68118.40000000","high":"68129.37000000","low":"68118.40000000","close":"68124.00000000","volume":"6.88685000"},{"time":1729345380,"open":"68124.00000000","high":"68124.00000000","low":"68121.09000000","close":"68121.10000000","volume":"2.32554000"},{"time":1729345440,"open":"68121.10000000","high":"68121.10000000","low":"68121.09000000","close":"68121.10000000","volume":"2.20540000"},{"time":1729345500,"open":"68121.09000000","high":"68149.31000000","low":"68121.09000000","close":"68149.30000000","volume":"3.99967000"},{"time":1729345560,"open":"68149.30000000","high":"68165.36000000","low":"68149.30000000","close":"68165.36000000","volume":"5.58477000"},{"time":1729345620,"open":"68165.36000000","high":"68165.36000000","low":"68165.35000000","close":"68165.36000000","volume":"4.23003000"},{"time":1729345680,"open":"68165.36000000","high":"68165.36000000","low":"68165.35000000","close":"68165.36000000","volume":"4.02448000"},{"time":1729345740,"open":"68165.35000000","high":"68165.36000000","low":"68154.00000000","close":"68154.00000000","volume":"3.52877000"},{"time":1729345800,"open":"68154.00000000","high":"68154.01000000","low":"68126.00000000","close":"68126.00000000","volume":"4.42769000"},{"time":1729345860,"open":"68126.01000000","high":"68126.01000000","low":"68120.00000000","close":"68120.00000000","volume":"2.76789000"},{"time":1729345920,"open":"68120.01000000","high":"68126.00000000","low":"68115.00000000","close":"68126.00000000","volume":"3.43735000"},{"time":1729345980,"open":"68126.00000000","high":"68126.00000000","low":"68125.99000000","close":"68125.99000000","volume":"2.59377000"},{"time":1729346040,"open":"68126.00000000","high":"68126.00000000","low":"68114.69000000","close":"68114.70000000","volume":"4.63677000"},{"time":1729346100,"open":"68114.70000000","high":"68114.70000000","low":"68114.69000000","close":"68114.70000000","volume":"1.90727000"},{"time":1729346160,"open":"68114.69000000","high":"68114.70000000","low":"68114.69000000","close":"68114.70000000","volume":"3.15371000"},{"time":1729346220,"open":"68114.70000000","high":"68114.71000000","low":"68114.69000000","close":"68114.71000000","volume":"2.15187000"},{"time":1729346280,"open":"68114.71000000","high":"68114.71000000","low":"68114.70000000","close":"68114.71000000","volume":"1.61741000"},{"time":1729346340,"open":"68114.70000000","high":"68114.71000000","low":"68114.70000000","close":"68114.70000000","volume":"1.24752000"},{"time":1729346400,"open":"68114.71000000","high":"68119.37000000","low":"68114.70000000","close":"68119.37000000","volume":"4.52628000"},{"time":1729346460,"open":"68119.36000000","high":"68140.00000000","low":"68119.36000000","close":"68140.00000000","volume":"6.81920000"},{"time":1729346520,"open":"68140.00000000","high":"68151.52000000","low":"68139.99000000","close":"68151.52000000","volume":"3.92856000"},{"time":1729346580,"open":"68151.52000000","high":"68152.00000000","low":"68151.51000000","close":"68152.00000000","volume":"2.64706000"},{"time":1729346640,"open":"68151.99000000","high":"68158.18000000","low":"68138.35000000","close":"68138.36000000","volume":"6.08634000"},{"time":1729346700,"open":"68138.35000000","high":"68150.00000000","low":"68138.35000000","close":"68150.00000000","volume":"3.20288000"},{"time":1729346760,"open":"68150.00000000","high":"68164.00000000","low":"68149.99000000","close":"68164.00000000","volume":"4.13483000"},{"time":1729346820,"open":"68164.00000000","high":"68180.00000000","low":"68163.99000000","close":"68179.99000000","volume":"7.03528000"},{"time":1729346880,"open":"68179.99000000","high":"68180.00000000","low":"68179.99000000","close":"68180.00000000","volume":"2.41426000"},{"time":1729346940,"open":"68179.99000000","high":"68180.00000000","low":"68179.99000000","close":"68180.00000000","volume":"3.47531000"},{"time":1729347000,"open":"68180.00000000","high":"68193.28000000","low":"68179.99000000","close":"68193.27000000","volume":"4.28991000"},{"time":1729347060,"open":"68193.27000000","high":"68197.93000000","low":"68193.27000000","close":"68197.92000000","volume":"1.77859000"},{"time":1729347120,"open":"68197.93000000","high":"68197.93000000","low":"68196.03000000","close":"68196.03000000","volume":"2.67984000"},{"time":1729347180,"open":"68196.03000000","high":"68196.04000000","low":"68196.03000000","close":"68196.04000000","volume":"1.60129000"},{"time":1729347240,"open":"68196.04000000","high":"68199.43000000","low":"68196.03000000","close":"68199.43000000","volume":"10.59748000"},{"time":1729347300,"open":"68199.43000000","high":"68200.35000000","low":"68199.42000000","close":"68200.34000000","volume":"4.49143000"},{"time":1729347360,"open":"68200.34000000","high":"68200.35000000","low":"68199.00000000","close":"68199.00000000","volume":"3.22036000"},{"time":1729347420,"open":"68199.01000000","high":"68199.01000000","low":"68199.00000000","close":"68199.01000000","volume":"3.69283000"},{"time":1729347480,"open":"68199.00000000","high":"68199.01000000","low":"68199.00000000","close":"68199.00000000","volume":"1.43671000"},{"time":1729347540,"open":"68199.00000000","high":"68199.01000000","low":"68199.00000000","close":"68199.00000000","volume":"7.17158000"},{"time":1729347600,"open":"68199.00000000","high":"68199.01000000","low":"68199.00000000","close":"68199.00000000","volume":"2.53180000"},{"time":1729347660,"open":"68199.01000000","high":"68199.01000000","low":"68190.74000000","close":"68190.74000000","volume":"24.19520000"},{"time":1729347720,"open":"68190.74000000","high":"68190.75000000","low":"68170.00000000","close":"68170.00000000","volume":"3.74113000"},{"time":1729347780,"open":"68170.00000000","high":"68170.01000000","low":"68170.00000000","close":"68170.00000000","volume":"2.27702000"},{"time":1729347840,"open":"68170.01000000","high":"68190.75000000","low":"68170.00000000","close":"68190.75000000","volume":"4.23716000"},{"time":1729347900,"open":"68190.74000000","high":"68238.00000000","low":"68190.74000000","close":"68237.99000000","volume":"38.34033000"},{"time":1729347960,"open":"68238.00000000","high":"68278.26000000","low":"68237.99000000","close":"68278.26000000","volume":"13.39043000"},{"time":1729348020,"open":"68278.26000000","high":"68278.26000000","low":"68271.73000000","close":"68271.74000000","volume":"5.82631000"},{"time":1729348080,"open":"68271.74000000","high":"68272.15000000","low":"68271.73000000","close":"68272.15000000","volume":"3.18097000"},{"time":1729348140,"open":"68272.14000000","high":"68272.15000000","low":"68272.14000000","close":"68272.14000000","volume":"3.80157000"},{"time":1729348200,"open":"68272.15000000","high":"68286.00000000","low":"68272.14000000","close":"68286.00000000","volume":"2.64673000"},{"time":1729348260,"open":"68285.99000000","high":"68295.50000000","low":"68285.99000000","close":"68290.01000000","volume":"10.45339000"},{"time":1729348320,"open":"68290.01000000","high":"68325.00000000","low":"68290.00000000","close":"68324.99000000","volume":"9.66925000"},{"time":1729348380,"open":"68325.00000000","high":"68350.00000000","low":"68325.00000000","close":"68330.02000000","volume":"26.56689000"},{"time":1729348440,"open":"68330.01000000","high":"68330.01000000","low":"68276.00000000","close":"68276.01000000","volume":"11.34063000"},{"time":1729348500,"open":"68276.01000000","high":"68290.36000000","low":"68270.87000000","close":"68270.88000000","volume":"6.81452000"},{"time":1729348560,"open":"68270.88000000","high":"68270.88000000","low":"68258.89000000","close":"68258.89000000","volume":"3.32692000"},{"time":1729348620,"open":"68258.50000000","high":"68258.50000000","low":"68236.02000000","close":"68236.02000000","volume":"6.84080000"},{"time":1729348680,"open":"68236.03000000","high":"68280.00000000","low":"68236.02000000","close":"68280.00000000","volume":"4.92886000"},{"time":1729348740,"open":"68279.99000000","high":"68285.70000000","low":"68279.99000000","close":"68285.69000000","volume":"6.41734000"},{"time":1729348800,"open":"68285.69000000","high":"68303.27000000","low":"68285.69000000","close":"68303.14000000","volume":"5.97480000"},{"time":1729348860,"open":"68303.15000000","high":"68307.99000000","low":"68297.04000000","close":"68306.97000000","volume":"7.83960000"},{"time":1729348920,"open":"68306.96000000","high":"68314.92000000","low":"68304.50000000","close":"68304.55000000","volume":"3.49190000"},{"time":1729348980,"open":"68304.55000000","high":"68320.00000000","low":"68304.54000000","close":"68319.99000000","volume":"4.49875000"},{"time":1729349040,"open":"68320.00000000","high":"68328.00000000","low":"68310.00000000","close":"68310.00000000","volume":"9.24168000"},{"time":1729349100,"open":"68310.00000000","high":"68310.01000000","low":"68250.00000000","close":"68250.01000000","volume":"14.36456000"},{"time":1729349160,"open":"68250.01000000","high":"68284.00000000","low":"68250.00000000","close":"68276.26000000","volume":"10.71244000"},{"time":1729349220,"open":"68276.26000000","high":"68284.00000000","low":"68272.00000000","close":"68283.99000000","volume":"3.63635000"},{"time":1729349280,"open":"68283.99000000","high":"68296.00000000","low":"68276.00000000","close":"68276.00000000","volume":"5.44875000"},{"time":1729349340,"open":"68276.00000000","high":"68276.01000000","low":"68274.00000000","close":"68274.00000000","volume":"3.02950000"},{"time":1729349400,"open":"68274.00000000","high":"68274.01000000","low":"68266.10000000","close":"68266.10000000","volume":"3.66073000"},{"time":1729349460,"open":"68266.11000000","high":"68266.11000000","low":"68258.37000000","close":"68258.38000000","volume":"3.64522000"},{"time":1729349520,"open":"68258.38000000","high":"68272.00000000","low":"68258.37000000","close":"68258.39000000","volume":"3.63431000"},{"time":1729349580,"open":"68258.39000000","high":"68269.85000000","low":"68258.38000000","close":"68262.01000000","volume":"3.32134000"},{"time":1729349640,"open":"68262.00000000","high":"68280.00000000","low":"68262.00000000","close":"68279.99000000","volume":"3.69557000"},{"time":1729349700,"open":"68280.00000000","high":"68330.00000000","low":"68279.99000000","close":"68329.99000000","volume":"6.54491000"},{"time":1729349760,"open":"68330.00000000","high":"68338.00000000","low":"68307.07000000","close":"68320.23000000","volume":"18.15232000"},{"time":1729349820,"open":"68320.24000000","high":"68320.24000000","low":"68300.00000000","close":"68300.00000000","volume":"2.91935000"},{"time":1729349880,"open":"68300.00000000","high":"68300.01000000","low":"68300.00000000","close":"68300.01000000","volume":"9.05588000"},{"time":1729349940,"open":"68300.01000000","high":"68300.01000000","low":"68300.00000000","close":"68300.01000000","volume":"2.78547000"},{"time":1729350000,"open":"68300.00000000","high":"68337.50000000","low":"68300.00000000","close":"68326.00000000","volume":"16.11478000"},{"time":1729350060,"open":"68326.01000000","high":"68326.01000000","low":"68310.00000000","close":"68313.99000000","volume":"3.51225000"},{"time":1729350120,"open":"68314.00000000","high":"68334.48000000","low":"68310.00000000","close":"68310.00000000","volume":"9.04651000"},{"time":1729350180,"open":"68310.01000000","high":"68334.34000000","low":"68310.00000000","close":"68334.33000000","volume":"4.41944000"},{"time":1729350240,"open":"68334.34000000","high":"68338.00000000","low":"68322.06000000","close":"68322.06000000","volume":"3.94236000"},{"time":1729350300,"open":"68322.06000000","high":"68322.07000000","low":"68316.98000000","close":"68316.99000000","volume":"3.39462000"},{"time":1729350360,"open":"68316.98000000","high":"68316.99000000","low":"68300.00000000","close":"68300.00000000","volume":"3.56742000"},{"time":1729350420,"open":"68300.00000000","high":"68300.01000000","low":"68292.00000000","close":"68292.00000000","volume":"2.70387000"},{"time":1729350480,"open":"68292.00000000","high":"68292.01000000","low":"68276.22000000","close":"68276.22000000","volume":"4.51654000"},{"time":1729350540,"open":"68276.22000000","high":"68296.00000000","low":"68276.22000000","close":"68295.99000000","volume":"2.56285000"},{"time":1729350600,"open":"68295.99000000","high":"68296.00000000","low":"68295.99000000","close":"68295.99000000","volume":"0.97377000"},{"time":1729350660,"open":"68295.99000000","high":"68313.76000000","low":"68295.99000000","close":"68313.75000000","volume":"6.36788000"},{"time":1729350720,"open":"68313.75000000","high":"68313.76000000","low":"68292.01000000","close":"68292.01000000","volume":"3.62544000"},{"time":1729350780,"open":"68292.02000000","high":"68292.02000000","low":"68290.00000000","close":"68290.01000000","volume":"2.05304000"},{"time":1729350840,"open":"68290.01000000","high":"68293.96000000","low":"68290.00000000","close":"68293.96000000","volume":"1.35416000"},{"time":1729350900,"open":"68293.95000000","high":"68294.86000000","low":"68262.00000000","close":"68262.01000000","volume":"6.31899000"},{"time":1729350960,"open":"68262.00000000","high":"68262.01000000","low":"68244.00000000","close":"68250.00000000","volume":"15.76572000"},{"time":1729351020,"open":"68249.99000000","high":"68250.00000000","low":"68249.99000000","close":"68249.99000000","volume":"1.47228000"},{"time":1729351080,"open":"68250.00000000","high":"68250.01000000","low":"68249.98000000","close":"68250.01000000","volume":"17.08477000"},{"time":1729351140,"open":"68250.01000000","high":"68250.01000000","low":"68250.00000000","close":"68250.00000000","volume":"2.36898000"},{"time":1729351200,"open":"68250.00000000","high":"68250.01000000","low":"68250.00000000","close":"68250.00000000","volume":"53.00146000"},{"time":1729351260,"open":"68250.00000000","high":"68250.01000000","low":"68233.05000000","close":"68237.92000000","volume":"27.04892000"},{"time":1729351320,"open":"68237.92000000","high":"68237.92000000","low":"68201.00000000","close":"68201.01000000","volume":"6.57106000"},{"time":1729351380,"open":"68201.01000000","high":"68216.00000000","low":"68175.86000000","close":"68207.15000000","volume":"50.91412000"},{"time":1729351440,"open":"68207.15000000","high":"68216.00000000","low":"68200.48000000","close":"68207.00000000","volume":"4.09343000"},{"time":1729351500,"open":"68207.01000000","high":"68254.62000000","low":"68207.00000000","close":"68254.61000000","volume":"11.85609000"},{"time":1729351560,"open":"68254.62000000","high":"68258.00000000","low":"68238.42000000","close":"68238.42000000","volume":"3.45025000"},{"time":1729351620,"open":"68238.43000000","high":"68238.43000000","low":"68238.34000000","close":"68238.35000000","volume":"2.16352000"},{"time":1729351680,"open":"68238.35000000","high":"68238.35000000","low":"68207.01000000","close":"68207.01000000","volume":"6.00900000"},{"time":1729351740,"open":"68207.02000000","high":"68212.12000000","low":"68207.01000000","close":"68212.11000000","volume":"4.79008000"},{"time":1729351800,"open":"68212.12000000","high":"68216.00000000","low":"68208.00000000","close":"68216.00000000","volume":"4.37392000"},{"time":1729351860,"open":"68215.99000000","high":"68234.93000000","low":"68215.99000000","close":"68234.92000000","volume":"3.86300000"},{"time":1729351920,"open":"68234.92000000","high":"68234.93000000","low":"68196.00000000","close":"68196.01000000","volume":"6.76848000"},{"time":1729351980,"open":"68196.01000000","high":"68196.01000000","low":"68196.00000000","close":"68196.00000000","volume":"2.32411000"},{"time":1729352040,"open":"68196.00000000","high":"68196.01000000","low":"68195.98000000","close":"68195.99000000","volume":"1.98720000"},{"time":1729352100,"open":"68195.98000000","high":"68195.99000000","low":"68177.98000000","close":"68177.99000000","volume":"2.57824000"},{"time":1729352160,"open":"68177.98000000","high":"68177.99000000","low":"68159.90000000","close":"68163.62000000","volume":"7.07352000"},{"time":1729352220,"open":"68163.62000000","high":"68181.59000000","low":"68163.62000000","close":"68168.00000000","volume":"5.31016000"},{"time":1729352280,"open":"68168.00000000","high":"68195.97000000","low":"68167.99000000","close":"68195.97000000","volume":"4.51313000"},{"time":1729352340,"open":"68195.97000000","high":"68200.00000000","low":"68195.96000000","close":"68199.99000000","volume":"3.02046000"},{"time":1729352400,"open":"68200.00000000","high":"68200.00000000","low":"68191.27000000","close":"68199.99000000","volume":"3.81683000"},{"time":1729352460,"open":"68200.00000000","high":"68200.00000000","low":"68199.99000000","close":"68200.00000000","volume":"2.60525000"},{"time":1729352520,"open":"68199.99000000","high":"68210.00000000","low":"68199.99000000","close":"68204.00000000","volume":"3.66515000"},{"time":1729352580,"open":"68204.00000000","high":"68206.00000000","low":"68204.00000000","close":"68205.99000000","volume":"4.27787000"},{"time":1729352640,"open":"68206.00000000","high":"68206.55000000","low":"68205.99000000","close":"68206.54000000","volume":"3.20632000"},{"time":1729352700,"open":"68206.54000000","high":"68206.55000000","low":"68181.81000000","close":"68186.90000000","volume":"4.42117000"},{"time":1729352760,"open":"68186.91000000","high":"68216.00000000","low":"68186.91000000","close":"68215.99000000","volume":"4.96025000"},{"time":1729352820,"open":"68215.99000000","high":"68229.66000000","low":"68204.00000000","close":"68204.01000000","volume":"6.46824000"},{"time":1729352880,"open":"68204.00000000","high":"68206.00000000","low":"68194.97000000","close":"68206.00000000","volume":"3.54975000"},{"time":1729352940,"open":"68205.99000000","high":"68206.00000000","low":"68190.00000000","close":"68190.01000000","volume":"1.82096000"},{"time":1729353000,"open":"68190.00000000","high":"68190.01000000","low":"68175.38000000","close":"68175.38000000","volume":"2.91846000"},{"time":1729353060,"open":"68175.38000000","high":"68185.49000000","low":"68175.02000000","close":"68185.49000000","volume":"3.20141000"},{"time":1729353120,"open":"68185.48000000","high":"68185.49000000","low":"68185.48000000","close":"68185.49000000","volume":"1.76581000"},{"time":1729353180,"open":"68185.48000000","high":"68190.79000000","low":"68185.48000000","close":"68188.67000000","volume":"2.69329000"},{"time":1729353240,"open":"68188.67000000","high":"68198.00000000","low":"68188.67000000","close":"68197.99000000","volume":"3.71241000"},{"time":1729353300,"open":"68198.00000000","high":"68198.00000000","low":"68197.99000000","close":"68197.99000000","volume":"1.13924000"},{"time":1729353360,"open":"68197.99000000","high":"68217.34000000","low":"68197.99000000","close":"68217.33000000","volume":"38.34472000"},{"time":1729353420,"open":"68217.33000000","high":"68226.38000000","low":"68217.33000000","close":"68226.37000000","volume":"2.50530000"},{"time":1729353480,"open":"68226.38000000","high":"68226.94000000","low":"68226.38000000","close":"68226.94000000","volume":"1.01529000"},{"time":1729353540,"open":"68226.93000000","high":"68226.94000000","low":"68226.93000000","close":"68226.93000000","volume":"0.73603000"},{"time":1729353600,"open":"68226.94000000","high":"68226.94000000","low":"68226.93000000","close":"68226.93000000","volume":"2.01730000"},{"time":1729353660,"open":"68226.93000000","high":"68227.54000000","low":"68226.93000000","close":"68227.53000000","volume":"1.73061000"},{"time":1729353720,"open":"68227.53000000","high":"68227.54000000","low":"68212.00000000","close":"68222.00000000","volume":"3.74362000"},{"time":1729353780,"open":"68222.00000000","high":"68222.00000000","low":"68212.00000000","close":"68212.01000000","volume":"2.37195000"},{"time":1729353840,"open":"68212.00000000","high":"68212.01000000","low":"68205.00000000","close":"68205.01000000","volume":"3.55687000"},{"time":1729353900,"open":"68205.00000000","high":"68205.01000000","low":"68186.68000000","close":"68205.00000000","volume":"41.59158000"},{"time":1729353960,"open":"68205.01000000","high":"68212.00000000","low":"68204.00000000","close":"68204.00000000","volume":"2.67552000"},{"time":1729354020,"open":"68204.00000000","high":"68204.01000000","low":"68179.90000000","close":"68179.91000000","volume":"3.26502000"},{"time":1729354080,"open":"68179.91000000","high":"68179.91000000","low":"68179.90000000","close":"68179.90000000","volume":"1.77821000"},{"time":1729354140,"open":"68179.90000000","high":"68179.91000000","low":"68179.90000000","close":"68179.90000000","volume":"0.91632000"},{"time":1729354200,"open":"68179.90000000","high":"68179.91000000","low":"68179.90000000","close":"68179.90000000","volume":"1.07503000"},{"time":1729354260,"open":"68179.90000000","high":"68179.91000000","low":"68151.51000000","close":"68169.99000000","volume":"14.53028000"},{"time":1729354320,"open":"68169.99000000","high":"68170.00000000","low":"68162.01000000","close":"68169.99000000","volume":"5.63965000"},{"time":1729354380,"open":"68169.99000000","high":"68179.00000000","low":"68169.99000000","close":"68179.00000000","volume":"2.44514000"},{"time":1729354440,"open":"68178.99000000","high":"68178.99000000","low":"68145.00000000","close":"68145.01000000","volume":"9.06907000"},{"time":1729354500,"open":"68145.01000000","high":"68145.01000000","low":"68139.90000000","close":"68139.91000000","volume":"4.91704000"},{"time":1729354560,"open":"68139.91000000","high":"68139.91000000","low":"68125.98000000","close":"68125.99000000","volume":"3.03728000"},{"time":1729354620,"open":"68125.98000000","high":"68125.98000000","low":"68120.00000000","close":"68120.00000000","volume":"7.03956000"},{"time":1729354680,"open":"68120.01000000","high":"68141.50000000","low":"68116.63000000","close":"68124.61000000","volume":"11.58320000"},{"time":1729354740,"open":"68124.61000000","high":"68134.00000000","low":"68124.61000000","close":"68134.00000000","volume":"2.03700000"},{"time":1729354800,"open":"68133.99000000","high":"68179.96000000","low":"68133.99000000","close":"68179.95000000","volume":"10.21242000"},{"time":1729354860,"open":"68179.95000000","high":"68192.28000000","low":"68174.07000000","close":"68174.07000000","volume":"7.15896000"},{"time":1729354920,"open":"68174.07000000","high":"68174.08000000","low":"68138.00000000","close":"68138.01000000","volume":"4.06954000"},{"time":1729354980,"open":"68138.01000000","high":"68138.15000000","low":"68118.00000000","close":"68121.22000000","volume":"8.73904000"},{"time":1729355040,"open":"68121.21000000","high":"68121.22000000","low":"68108.02000000","close":"68108.03000000","volume":"11.64473000"},{"time":1729355100,"open":"68108.02000000","high":"68116.00000000","low":"68108.02000000","close":"68112.48000000","volume":"3.98691000"},{"time":1729355160,"open":"68112.47000000","high":"68112.48000000","low":"68110.00000000","close":"68112.47000000","volume":"3.39208000"},{"time":1729355220,"open":"68112.46000000","high":"68118.04000000","low":"68112.46000000","close":"68118.04000000","volume":"5.36897000"},{"time":1729355280,"open":"68118.03000000","high":"68118.04000000","low":"68111.32000000","close":"68111.33000000","volume":"1.76349000"},{"time":1729355340,"open":"68111.33000000","high":"68111.33000000","low":"68099.97000000","close":"68099.97000000","volume":"12.08898000"},{"time":1729355400,"open":"68099.98000000","high":"68108.00000000","low":"68088.00000000","close":"68107.99000000","volume":"7.86465000"},{"time":1729355460,"open":"68107.99000000","high":"68151.52000000","low":"68107.99000000","close":"68148.01000000","volume":"9.08580000"},{"time":1729355520,"open":"68148.00000000","high":"68148.00000000","low":"68112.00000000","close":"68112.00000000","volume":"5.74588000"},{"time":1729355580,"open":"68112.00000000","high":"68118.34000000","low":"68109.89000000","close":"68112.01000000","volume":"3.96851000"},{"time":1729355640,"open":"68112.00000000","high":"68112.01000000","low":"68106.00000000","close":"68106.00000000","volume":"3.52306000"},{"time":1729355700,"open":"68106.01000000","high":"68125.99000000","low":"68106.00000000","close":"68110.00000000","volume":"6.57843000"},{"time":1729355760,"open":"68110.01000000","high":"68120.00000000","low":"68108.00000000","close":"68110.00000000","volume":"5.74550000"},{"time":1729355820,"open":"68110.00000000","high":"68110.01000000","low":"68106.25000000","close":"68106.25000000","volume":"3.72944000"},{"time":1729355880,"open":"68106.26000000","high":"68106.77000000","low":"68106.26000000","close":"68106.76000000","volume":"3.67167000"},{"time":1729355940,"open":"68106.77000000","high":"68138.13000000","low":"68106.76000000","close":"68138.12000000","volume":"3.55783000"},{"time":1729356000,"open":"68138.12000000","high":"68138.13000000","low":"68104.00000000","close":"68113.99000000","volume":"7.45330000"},{"time":1729356060,"open":"68113.99000000","high":"68118.00000000","low":"68113.39000000","close":"68117.99000000","volume":"3.09261000"},{"time":1729356120,"open":"68118.00000000","high":"68118.00000000","low":"68117.99000000","close":"68118.00000000","volume":"0.76510000"},{"time":1729356180,"open":"68117.99000000","high":"68130.00000000","low":"68117.99000000","close":"68130.00000000","volume":"2.37345000"},{"time":1729356240,"open":"68129.99000000","high":"68130.00000000","low":"68113.50000000","close":"68113.50000000","volume":"5.49601000"},{"time":1729356300,"open":"68113.51000000","high":"68113.51000000","low":"68104.00000000","close":"68110.02000000","volume":"5.76984000"},{"time":1729356360,"open":"68110.02000000","high":"68138.00000000","low":"68110.01000000","close":"68137.99000000","volume":"11.18988000"},{"time":1729356420,"open":"68138.00000000","high":"68138.00000000","low":"68129.67000000","close":"68135.99000000","volume":"2.26380000"},{"time":1729356480,"open":"68135.98000000","high":"68158.00000000","low":"68135.98000000","close":"68136.01000000","volume":"4.21030000"},{"time":1729356540,"open":"68136.00000000","high":"68136.00000000","low":"68112.46000000","close":"68112.46000000","volume":"3.11389000"},{"time":1729356600,"open":"68112.47000000","high":"68112.47000000","low":"68104.01000000","close":"68104.02000000","volume":"5.29465000"},{"time":1729356660,"open":"68104.01000000","high":"68104.02000000","low":"68084.35000000","close":"68084.35000000","volume":"4.93318000"},{"time":1729356720,"open":"68084.35000000","high":"68110.95000000","low":"68084.35000000","close":"68110.95000000","volume":"5.36197000"},{"time":1729356780,"open":"68110.94000000","high":"68110.95000000","low":"68090.90000000","close":"68090.90000000","volume":"4.35290000"},{"time":1729356840,"open":"68090.91000000","high":"68090.91000000","low":"68083.17000000","close":"68083.17000000","volume":"2.05783000"},{"time":1729356900,"open":"68083.17000000","high":"68083.18000000","low":"68070.46000000","close":"68081.99000000","volume":"8.71155000"},{"time":1729356960,"open":"68082.00000000","high":"68094.54000000","low":"68041.02000000","close":"68055.99000000","volume":"17.39849000"},{"time":1729357020,"open":"68056.00000000","high":"68072.00000000","low":"68049.69000000","close":"68050.50000000","volume":"11.70536000"},{"time":1729357080,"open":"68050.49000000","high":"68061.50000000","low":"68050.49000000","close":"68055.99000000","volume":"7.91847000"},{"time":1729357140,"open":"68055.99000000","high":"68056.00000000","low":"68042.00000000","close":"68042.00000000","volume":"5.47748000"},{"time":1729357200,"open":"68042.00000000","high":"68056.00000000","low":"68040.00000000","close":"68040.00000000","volume":"8.19132000"},{"time":1729357260,"open":"68040.00000000","high":"68046.00000000","low":"68040.00000000","close":"68044.00000000","volume":"3.68067000"},{"time":1729357320,"open":"68044.00000000","high":"68068.00000000","low":"68010.00000000","close":"68068.00000000","volume":"19.05065000"},{"time":1729357380,"open":"68067.99000000","high":"68090.39000000","low":"68067.99000000","close":"68090.38000000","volume":"6.42055000"},{"time":1729357440,"open":"68090.39000000","high":"68090.67000000","low":"68090.38000000","close":"68090.67000000","volume":"1.33585000"},{"time":1729357500,"open":"68090.67000000","high":"68090.67000000","low":"68064.00000000","close":"68076.29000000","volume":"5.44798000"},{"time":1729357560,"open":"68076.29000000","high":"68090.91000000","low":"68076.28000000","close":"68090.90000000","volume":"1.51693000"},{"time":1729357620,"open":"68090.91000000","high":"68104.82000000","low":"68090.90000000","close":"68104.81000000","volume":"7.90961000"},{"time":1729357680,"open":"68104.81000000","high":"68104.82000000","low":"68076.00000000","close":"68076.66000000","volume":"7.30154000"},{"time":1729357740,"open":"68076.67000000","high":"68095.97000000","low":"68076.66000000","close":"68082.06000000","volume":"3.90239000"},{"time":1729357800,"open":"68082.06000000","high":"68088.00000000","low":"68060.60000000","close":"68060.61000000","volume":"5.06709000"},{"time":1729357860,"open":"68060.60000000","high":"68060.61000000","low":"68050.00000000","close":"68058.02000000","volume":"2.08763000"},{"time":1729357920,"open":"68058.01000000","high":"68084.00000000","low":"68058.01000000","close":"68084.00000000","volume":"2.14234000"},{"time":1729357980,"open":"68083.99000000","high":"68088.00000000","low":"68083.99000000","close":"68088.00000000","volume":"1.58190000"},{"time":1729358040,"open":"68087.99000000","high":"68088.00000000","low":"68086.93000000","close":"68087.00000000","volume":"1.81569000"},{"time":1729358100,"open":"68087.00000000","high":"68087.00000000","low":"68072.00000000","close":"68083.99000000","volume":"4.29240000"},{"time":1729358160,"open":"68084.00000000","high":"68110.00000000","low":"68083.99000000","close":"68110.00000000","volume":"2.62135000"},{"time":1729358220,"open":"68110.00000000","high":"68112.00000000","low":"68109.99000000","close":"68111.99000000","volume":"2.50483000"},{"time":1729358280,"open":"68112.00000000","high":"68113.52000000","low":"68111.99000000","close":"68113.52000000","volume":"6.17816000"},{"time":1729358340,"open":"68113.52000000","high":"68113.52000000","low":"68092.00000000","close":"68092.00000000","volume":"2.89316000"},{"time":1729358400,"open":"68092.00000000","high":"68110.06000000","low":"68092.00000000","close":"68110.05000000","volume":"2.40629000"},{"time":1729358460,"open":"68110.06000000","high":"68110.06000000","low":"68110.05000000","close":"68110.05000000","volume":"0.56854000"},{"time":1729358520,"open":"68110.05000000","high":"68110.06000000","low":"68110.05000000","close":"68110.06000000","volume":"1.16332000"},{"time":1729358580,"open":"68110.05000000","high":"68132.93000000","low":"68110.05000000","close":"68128.53000000","volume":"20.32930000"},{"time":1729358640,"open":"68128.53000000","high":"68128.53000000","low":"68092.01000000","close":"68092.01000000","volume":"8.48745000"},{"time":1729358700,"open":"68092.01000000","high":"68096.00000000","low":"68091.00000000","close":"68091.01000000","volume":"6.29724000"},{"time":1729358760,"open":"68091.01000000","high":"68120.22000000","low":"68091.01000000","close":"68120.22000000","volume":"4.84040000"},{"time":1729358820,"open":"68120.21000000","high":"68130.67000000","low":"68120.21000000","close":"68130.40000000","volume":"4.21976000"},{"time":1729358880,"open":"68130.39000000","high":"68130.40000000","low":"68130.39000000","close":"68130.39000000","volume":"0.64247000"},{"time":1729358940,"open":"68130.39000000","high":"68130.40000000","low":"68130.39000000","close":"68130.40000000","volume":"1.48421000"},{"time":1729359000,"open":"68130.40000000","high":"68132.04000000","low":"68130.39000000","close":"68132.03000000","volume":"0.80917000"},{"time":1729359060,"open":"68132.04000000","high":"68137.03000000","low":"68132.03000000","close":"68137.03000000","volume":"1.44326000"},{"time":1729359120,"open":"68137.02000000","high":"68142.80000000","low":"68137.02000000","close":"68142.79000000","volume":"5.03906000"},{"time":1729359180,"open":"68142.79000000","high":"68142.80000000","low":"68142.79000000","close":"68142.79000000","volume":"0.80176000"},{"time":1729359240,"open":"68142.79000000","high":"68142.79000000","low":"68132.07000000","close":"68132.08000000","volume":"3.49263000"},{"time":1729359300,"open":"68132.07000000","high":"68132.08000000","low":"68124.30000000","close":"68124.31000000","volume":"1.16759000"},{"time":1729359360,"open":"68124.30000000","high":"68124.31000000","low":"68120.00000000","close":"68120.01000000","volume":"1.15385000"},{"time":1729359420,"open":"68120.00000000","high":"68120.01000000","low":"68111.63000000","close":"68116.98000000","volume":"2.42574000"},{"time":1729359480,"open":"68116.98000000","high":"68123.85000000","low":"68116.97000000","close":"68123.85000000","volume":"1.62184000"},{"time":1729359540,"open":"68123.84000000","high":"68123.85000000","low":"68123.84000000","close":"68123.84000000","volume":"0.50092000"},{"time":1729359600,"open":"68123.85000000","high":"68131.99000000","low":"68116.00000000","close":"68116.01000000","volume":"3.64184000"},{"time":1729359660,"open":"68116.00000000","high":"68116.01000000","low":"68115.87000000","close":"68115.88000000","volume":"0.77041000"},{"time":1729359720,"open":"68115.87000000","high":"68115.88000000","low":"68110.00000000","close":"68110.00000000","volume":"3.15506000"},{"time":1729359780,"open":"68110.00000000","high":"68110.01000000","low":"68100.00000000","close":"68100.01000000","volume":"2.65355000"},{"time":1729359840,"open":"68100.00000000","high":"68100.01000000","low":"68100.00000000","close":"68100.01000000","volume":"1.08078000"},{"time":1729359900,"open":"68100.01000000","high":"68100.01000000","low":"68096.00000000","close":"68096.00000000","volume":"1.15956000"},{"time":1729359960,"open":"68096.00000000","high":"68096.01000000","low":"68079.90000000","close":"68088.00000000","volume":"4.92897000"},{"time":1729360020,"open":"68088.00000000","high":"68088.00000000","low":"68082.00000000","close":"68082.01000000","volume":"1.44745000"},{"time":1729360080,"open":"68082.00000000","high":"68119.71000000","low":"68082.00000000","close":"68119.71000000","volume":"5.20791000"},{"time":1729360140,"open":"68119.71000000","high":"68120.00000000","low":"68119.70000000","close":"68119.99000000","volume":"1.21353000"},{"time":1729360200,"open":"68120.00000000","high":"68126.00000000","low":"68119.99000000","close":"68121.24000000","volume":"4.53907000"},{"time":1729360260,"open":"68121.24000000","high":"68121.25000000","low":"68110.00000000","close":"68110.00000000","volume":"2.22322000"},{"time":1729360320,"open":"68110.00000000","high":"68110.01000000","low":"68108.00000000","close":"68108.01000000","volume":"1.41019000"},{"time":1729360380,"open":"68108.00000000","high":"68108.01000000","low":"68108.00000000","close":"68108.01000000","volume":"0.86175000"},{"time":1729360440,"open":"68108.01000000","high":"68108.01000000","low":"68108.00000000","close":"68108.01000000","volume":"0.73975000"},{"time":1729360500,"open":"68108.01000000","high":"68114.00000000","low":"68108.00000000","close":"68114.00000000","volume":"1.62788000"},{"time":1729360560,"open":"68113.99000000","high":"68114.00000000","low":"68108.00000000","close":"68108.00000000","volume":"1.13867000"},{"time":1729360620,"open":"68108.01000000","high":"68108.01000000","low":"68106.03000000","close":"68106.03000000","volume":"0.89689000"},{"time":1729360680,"open":"68106.03000000","high":"68112.00000000","low":"68106.03000000","close":"68112.00000000","volume":"1.47737000"},{"time":1729360740,"open":"68112.00000000","high":"68122.00000000","low":"68111.99000000","close":"68121.99000000","volume":"2.02261000"},{"time":1729360800,"open":"68121.99000000","high":"68122.00000000","low":"68121.99000000","close":"68121.99000000","volume":"1.39127000"},{"time":1729360860,"open":"68121.99000000","high":"68125.97000000","low":"68121.99000000","close":"68125.97000000","volume":"2.11195000"},{"time":1729360920,"open":"68125.97000000","high":"68125.97000000","low":"68125.96000000","close":"68125.97000000","volume":"1.56994000"},{"time":1729360980,"open":"68125.96000000","high":"68125.97000000","low":"68121.21000000","close":"68121.22000000","volume":"2.29318000"},{"time":1729361040,"open":"68121.22000000","high":"68121.22000000","low":"68121.21000000","close":"68121.22000000","volume":"1.80970000"},{"time":1729361100,"open":"68121.21000000","high":"68121.22000000","low":"68108.90000000","close":"68111.99000000","volume":"3.34728000"},{"time":1729361160,"open":"68111.99000000","high":"68120.00000000","low":"68111.99000000","close":"68119.99000000","volume":"2.12219000"},{"time":1729361220,"open":"68119.99000000","high":"68120.00000000","low":"68119.99000000","close":"68119.99000000","volume":"1.03868000"},{"time":1729361280,"open":"68119.99000000","high":"68120.00000000","low":"68106.00000000","close":"68106.00000000","volume":"2.97279000"},{"time":1729361340,"open":"68106.00000000","high":"68110.00000000","low":"68106.00000000","close":"68110.00000000","volume":"1.29167000"},{"time":1729361400,"open":"68109.99000000","high":"68110.00000000","low":"68094.40000000","close":"68094.40000000","volume":"3.27399000"},{"time":1729361460,"open":"68094.41000000","high":"68103.51000000","low":"68094.40000000","close":"68103.51000000","volume":"3.51981000"},{"time":1729361520,"open":"68103.50000000","high":"68110.00000000","low":"68103.50000000","close":"68110.00000000","volume":"7.81145000"},{"time":1729361580,"open":"68109.99000000","high":"68110.00000000","low":"68109.99000000","close":"68110.00000000","volume":"0.47828000"},{"time":1729361640,"open":"68110.00000000","high":"68110.00000000","low":"68109.99000000","close":"68109.99000000","volume":"0.61782000"},{"time":1729361700,"open":"68110.00000000","high":"68121.21000000","low":"68109.99000000","close":"68121.21000000","volume":"6.66828000"},{"time":1729361760,"open":"68121.21000000","high":"68140.12000000","low":"68121.20000000","close":"68140.12000000","volume":"8.81927000"},{"time":1729361820,"open":"68140.12000000","high":"68140.12000000","low":"68140.11000000","close":"68140.12000000","volume":"1.06330000"},{"time":1729361880,"open":"68140.12000000","high":"68159.99000000","low":"68140.11000000","close":"68159.98000000","volume":"3.26670000"},{"time":1729361940,"open":"68159.98000000","high":"68159.99000000","low":"68159.98000000","close":"68159.98000000","volume":"0.57297000"},{"time":1729362000,"open":"68159.98000000","high":"68159.99000000","low":"68159.98000000","close":"68159.98000000","volume":"0.34022000"},{"time":1729362060,"open":"68159.98000000","high":"68159.99000000","low":"68154.00000000","close":"68154.00000000","volume":"4.33519000"},{"time":1729362120,"open":"68154.00000000","high":"68159.99000000","low":"68151.51000000","close":"68159.98000000","volume":"2.98764000"},{"time":1729362180,"open":"68159.99000000","high":"68167.13000000","low":"68159.98000000","close":"68167.13000000","volume":"3.46428000"},{"time":1729362240,"open":"68167.13000000","high":"68167.13000000","low":"68167.12000000","close":"68167.12000000","volume":"0.68007000"},{"time":1729362300,"open":"68167.12000000","high":"68167.13000000","low":"68167.12000000","close":"68167.12000000","volume":"0.61283000"},{"time":1729362360,"open":"68167.13000000","high":"68167.13000000","low":"68167.12000000","close":"68167.13000000","volume":"1.79788000"},{"time":1729362420,"open":"68167.13000000","high":"68186.00000000","low":"68167.12000000","close":"68180.00000000","volume":"6.03619000"},{"time":1729362480,"open":"68180.01000000","high":"68180.01000000","low":"68180.00000000","close":"68180.00000000","volume":"0.41598000"},{"time":1729362540,"open":"68180.00000000","high":"68180.09000000","low":"68180.00000000","close":"68180.08000000","volume":"13.67160000"},{"time":1729362600,"open":"68180.08000000","high":"68180.09000000","low":"68160.00000000","close":"68160.37000000","volume":"21.63798000"},{"time":1729362660,"open":"68160.37000000","high":"68168.00000000","low":"68160.37000000","close":"68162.01000000","volume":"1.66550000"},{"time":1729362720,"open":"68162.00000000","high":"68162.01000000","low":"68162.00000000","close":"68162.01000000","volume":"1.25208000"},{"time":1729362780,"open":"68162.01000000","high":"68166.00000000","low":"68162.00000000","close":"68166.00000000","volume":"1.16982000"},{"time":1729362840,"open":"68166.00000000","high":"68166.00000000","low":"68162.01000000","close":"68162.01000000","volume":"3.50146000"},{"time":1729362900,"open":"68162.02000000","high":"68166.00000000","low":"68156.00000000","close":"68166.00000000","volume":"3.15607000"},{"time":1729362960,"open":"68166.00000000","high":"68167.53000000","low":"68158.04000000","close":"68167.53000000","volume":"9.68110000"},{"time":1729363020,"open":"68167.52000000","high":"68167.53000000","low":"68158.99000000","close":"68158.99000000","volume":"4.28738000"},{"time":1729363080,"open":"68158.99000000","high":"68159.00000000","low":"68158.99000000","close":"68158.99000000","volume":"0.27155000"},{"time":1729363140,"open":"68158.99000000","high":"68167.53000000","low":"68158.99000000","close":"68167.52000000","volume":"1.58905000"},{"time":1729363200,"open":"68167.52000000","high":"68167.53000000","low":"68167.52000000","close":"68167.52000000","volume":"0.69537000"},{"time":1729363260,"open":"68167.52000000","high":"68167.53000000","low":"68156.00000000","close":"68156.00000000","volume":"6.15314000"},{"time":1729363320,"open":"68156.01000000","high":"68168.00000000","low":"68156.00000000","close":"68168.00000000","volume":"1.92285000"},{"time":1729363380,"open":"68168.00000000","high":"68168.00000000","low":"68167.43000000","close":"68167.43000000","volume":"0.94009000"},{"time":1729363440,"open":"68167.44000000","high":"68167.44000000","low":"68167.43000000","close":"68167.44000000","volume":"0.73595000"},{"time":1729363500,"open":"68167.44000000","high":"68167.44000000","low":"68167.43000000","close":"68167.44000000","volume":"2.17942000"},{"time":1729363560,"open":"68167.43000000","high":"68180.00000000","low":"68167.43000000","close":"68179.99000000","volume":"2.66511000"},{"time":1729363620,"open":"68179.99000000","high":"68180.00000000","low":"68170.39000000","close":"68170.39000000","volume":"1.51729000"},{"time":1729363680,"open":"68170.40000000","high":"68180.00000000","low":"68170.39000000","close":"68180.00000000","volume":"2.37936000"},{"time":1729363740,"open":"68179.99000000","high":"68187.52000000","low":"68179.99000000","close":"68187.51000000","volume":"3.22251000"},{"time":1729363800,"open":"68187.52000000","high":"68187.52000000","low":"68187.51000000","close":"68187.52000000","volume":"0.69998000"},{"time":1729363860,"open":"68187.51000000","high":"68187.52000000","low":"68187.51000000","close":"68187.51000000","volume":"0.60998000"},{"time":1729363920,"open":"68187.52000000","high":"68187.52000000","low":"68187.51000000","close":"68187.52000000","volume":"0.91243000"},{"time":1729363980,"open":"68187.52000000","high":"68187.52000000","low":"68187.51000000","close":"68187.51000000","volume":"0.84113000"},{"time":1729364040,"open":"68187.52000000","high":"68188.00000000","low":"68187.51000000","close":"68188.00000000","volume":"0.97605000"},{"time":1729364100,"open":"68187.99000000","high":"68188.00000000","low":"68187.99000000","close":"68187.99000000","volume":"2.20596000"},{"time":1729364160,"open":"68187.99000000","high":"68190.06000000","low":"68187.99000000","close":"68190.05000000","volume":"3.09119000"},{"time":1729364220,"open":"68190.06000000","high":"68190.06000000","low":"68182.01000000","close":"68186.36000000","volume":"14.96145000"},{"time":1729364280,"open":"68186.36000000","high":"68186.36000000","low":"68186.35000000","close":"68186.35000000","volume":"1.43432000"},{"time":1729364340,"open":"68186.35000000","high":"68186.35000000","low":"68179.99000000","close":"68179.99000000","volume":"0.82857000"},{"time":1729364400,"open":"68179.99000000","high":"68180.00000000","low":"68179.99000000","close":"68180.00000000","volume":"0.39449000"},{"time":1729364460,"open":"68180.00000000","high":"68180.00000000","low":"68170.40000000","close":"68170.41000000","volume":"2.10050000"},{"time":1729364520,"open":"68170.40000000","high":"68170.41000000","low":"68170.40000000","close":"68170.40000000","volume":"1.22350000"},{"time":1729364580,"open":"68170.40000000","high":"68170.41000000","low":"68170.40000000","close":"68170.40000000","volume":"8.62892000"},{"time":1729364640,"open":"68170.40000000","high":"68170.41000000","low":"68154.31000000","close":"68154.31000000","volume":"14.33639000"},{"time":1729364700,"open":"68154.31000000","high":"68158.00000000","low":"68154.31000000","close":"68157.99000000","volume":"1.70605000"},{"time":1729364760,"open":"68158.00000000","high":"68158.00000000","low":"68157.99000000","close":"68158.00000000","volume":"1.11887000"},{"time":1729364820,"open":"68157.99000000","high":"68177.30000000","low":"68157.99000000","close":"68177.30000000","volume":"4.78219000"},{"time":1729364880,"open":"68177.30000000","high":"68177.30000000","low":"68177.29000000","close":"68177.30000000","volume":"0.90363000"},{"time":1729364940,"open":"68177.30000000","high":"68177.30000000","low":"68177.29000000","close":"68177.30000000","volume":"1.57276000"},{"time":1729365000,"open":"68177.29000000","high":"68177.30000000","low":"68177.29000000","close":"68177.30000000","volume":"1.05925000"},{"time":1729365060,"open":"68177.29000000","high":"68180.00000000","low":"68177.29000000","close":"68179.99000000","volume":"1.61279000"},{"time":1729365120,"open":"68180.00000000","high":"68186.00000000","low":"68180.00000000","close":"68185.99000000","volume":"3.35507000"},{"time":1729365180,"open":"68186.00000000","high":"68186.00000000","low":"68185.99000000","close":"68185.99000000","volume":"0.71256000"},{"time":1729365240,"open":"68186.00000000","high":"68188.00000000","low":"68185.99000000","close":"68188.00000000","volume":"3.97489000"},{"time":1729365300,"open":"68187.99000000","high":"68188.00000000","low":"68187.99000000","close":"68188.00000000","volume":"2.12492000"},{"time":1729365360,"open":"68187.99000000","high":"68188.00000000","low":"68187.99000000","close":"68187.99000000","volume":"0.78195000"},{"time":1729365420,"open":"68187.99000000","high":"68188.19000000","low":"68187.99000000","close":"68188.19000000","volume":"6.54258000"},{"time":1729365480,"open":"68188.18000000","high":"68188.19000000","low":"68188.18000000","close":"68188.19000000","volume":"1.24105000"},{"time":1729365540,"open":"68188.18000000","high":"68188.19000000","low":"68188.18000000","close":"68188.18000000","volume":"0.74888000"},{"time":1729365600,"open":"68188.19000000","high":"68188.19000000","low":"68188.18000000","close":"68188.19000000","volume":"1.20071000"},{"time":1729365660,"open":"68188.18000000","high":"68188.19000000","low":"68188.18000000","close":"68188.19000000","volume":"1.06838000"},{"time":1729365720,"open":"68188.18000000","high":"68203.52000000","low":"68188.18000000","close":"68203.51000000","volume":"42.10687000"},{"time":1729365780,"open":"68203.52000000","high":"68235.43000000","low":"68203.51000000","close":"68214.00000000","volume":"13.73367000"},{"time":1729365840,"open":"68214.01000000","high":"68215.41000000","low":"68214.00000000","close":"68215.40000000","volume":"1.95740000"},{"time":1729365900,"open":"68215.40000000","high":"68215.41000000","low":"68215.40000000","close":"68215.41000000","volume":"2.61109000"},{"time":1729365960,"open":"68215.40000000","high":"68242.43000000","low":"68215.40000000","close":"68242.42000000","volume":"5.05826000"},{"time":1729366020,"open":"68242.43000000","high":"68242.43000000","low":"68226.60000000","close":"68233.99000000","volume":"5.42671000"},{"time":1729366080,"open":"68233.99000000","high":"68234.00000000","low":"68220.00000000","close":"68220.01000000","volume":"2.24577000"},{"time":1729366140,"open":"68220.01000000","high":"68220.01000000","low":"68220.00000000","close":"68220.01000000","volume":"0.63062000"},{"time":1729366200,"open":"68220.01000000","high":"68220.01000000","low":"68220.00000000","close":"68220.01000000","volume":"0.87326000"},{"time":1729366260,"open":"68220.00000000","high":"68220.01000000","low":"68220.00000000","close":"68220.00000000","volume":"1.07931000"},{"time":1729366320,"open":"68220.00000000","high":"68220.01000000","low":"68220.00000000","close":"68220.00000000","volume":"0.80472000"},{"time":1729366380,"open":"68220.00000000","high":"68228.00000000","low":"68220.00000000","close":"68228.00000000","volume":"1.66232000"},{"time":1729366440,"open":"68227.99000000","high":"68228.00000000","low":"68214.00000000","close":"68214.01000000","volume":"7.43011000"},{"time":1729366500,"open":"68214.01000000","high":"68214.01000000","low":"68214.00000000","close":"68214.00000000","volume":"0.62484000"},{"time":1729366560,"open":"68214.00000000","high":"68214.01000000","low":"68190.00000000","close":"68190.00000000","volume":"43.93891000"},{"time":1729366620,"open":"68190.00000000","high":"68190.01000000","low":"68190.00000000","close":"68190.01000000","volume":"1.00120000"},{"time":1729366680,"open":"68190.01000000","high":"68193.99000000","low":"68190.00000000","close":"68193.99000000","volume":"1.62427000"},{"time":1729366740,"open":"68193.99000000","high":"68209.72000000","low":"68193.98000000","close":"68209.71000000","volume":"3.06754000"},{"time":1729366800,"open":"68209.72000000","high":"68209.72000000","low":"68200.61000000","close":"68200.61000000","volume":"2.27858000"},{"time":1729366860,"open":"68200.60000000","high":"68200.61000000","low":"68196.94000000","close":"68196.95000000","volume":"1.05796000"},{"time":1729366920,"open":"68196.95000000","high":"68196.95000000","low":"68192.00000000","close":"68192.00000000","volume":"1.14993000"},{"time":1729366980,"open":"68192.01000000","high":"68192.01000000","low":"68192.00000000","close":"68192.01000000","volume":"0.85737000"},{"time":1729367040,"open":"68192.00000000","high":"68192.01000000","low":"68190.00000000","close":"68190.00000000","volume":"1.57565000"},{"time":1729367100,"open":"68190.00000000","high":"68190.01000000","low":"68190.00000000","close":"68190.00000000","volume":"0.78618000"},{"time":1729367160,"open":"68190.00000000","high":"68190.01000000","low":"68166.00000000","close":"68166.01000000","volume":"14.36812000"},{"time":1729367220,"open":"68166.00000000","high":"68166.01000000","low":"68166.00000000","close":"68166.00000000","volume":"2.62551000"},{"time":1729367280,"open":"68166.01000000","high":"68166.01000000","low":"68166.00000000","close":"68166.00000000","volume":"0.96252000"},{"time":1729367340,"open":"68166.00000000","high":"68166.01000000","low":"68166.00000000","close":"68166.00000000","volume":"4.30610000"},{"time":1729367400,"open":"68166.00000000","high":"68166.01000000","low":"68154.31000000","close":"68154.32000000","volume":"12.40749000"},{"time":1729367460,"open":"68154.31000000","high":"68166.00000000","low":"68154.31000000","close":"68165.99000000","volume":"4.91301000"},{"time":1729367520,"open":"68166.00000000","high":"68166.00000000","low":"68165.99000000","close":"68166.00000000","volume":"2.02056000"},{"time":1729367580,"open":"68165.99000000","high":"68166.00000000","low":"68165.99000000","close":"68165.99000000","volume":"1.59646000"},{"time":1729367640,"open":"68165.99000000","high":"68166.00000000","low":"68165.99000000","close":"68165.99000000","volume":"1.40605000"},{"time":1729367700,"open":"68166.00000000","high":"68166.00000000","low":"68165.99000000","close":"68166.00000000","volume":"2.75073000"},{"time":1729367760,"open":"68166.00000000","high":"68174.22000000","low":"68165.99000000","close":"68174.22000000","volume":"3.28422000"},{"time":1729367820,"open":"68174.21000000","high":"68181.98000000","low":"68174.21000000","close":"68181.98000000","volume":"2.09946000"},{"time":1729367880,"open":"68181.97000000","high":"68181.98000000","low":"68181.97000000","close":"68181.97000000","volume":"0.95220000"},{"time":1729367940,"open":"68181.98000000","high":"68181.98000000","low":"68181.97000000","close":"68181.98000000","volume":"0.67362000"},{"time":1729368000,"open":"68181.98000000","high":"68181.98000000","low":"68181.96000000","close":"68181.97000000","volume":"2.68862000"},{"time":1729368060,"open":"68181.97000000","high":"68190.00000000","low":"68181.96000000","close":"68190.00000000","volume":"3.70909000"},{"time":1729368120,"open":"68189.99000000","high":"68190.00000000","low":"68189.99000000","close":"68190.00000000","volume":"0.98898000"},{"time":1729368180,"open":"68189.99000000","high":"68190.00000000","low":"68168.45000000","close":"68168.45000000","volume":"3.92035000"},{"time":1729368240,"open":"68168.45000000","high":"68186.00000000","low":"68168.45000000","close":"68185.99000000","volume":"2.31891000"},{"time":1729368300,"open":"68185.99000000","high":"68200.00000000","low":"68185.99000000","close":"68200.00000000","volume":"2.03905000"},{"time":1729368360,"open":"68199.99000000","high":"68206.09000000","low":"68199.99000000","close":"68206.08000000","volume":"2.28022000"},{"time":1729368420,"open":"68206.08000000","high":"68206.09000000","low":"68197.45000000","close":"68197.46000000","volume":"2.10847000"},{"time":1729368480,"open":"68197.45000000","high":"68197.46000000","low":"68180.01000000","close":"68180.01000000","volume":"2.14314000"},{"time":1729368540,"open":"68180.01000000","high":"68180.02000000","low":"68180.01000000","close":"68180.02000000","volume":"0.99953000"},{"time":1729368600,"open":"68180.01000000","high":"68180.02000000","low":"68180.01000000","close":"68180.01000000","volume":"1.07769000"},{"time":1729368660,"open":"68180.01000000","high":"68196.00000000","low":"68180.01000000","close":"68196.00000000","volume":"2.62259000"},{"time":1729368720,"open":"68196.00000000","high":"68206.00000000","low":"68195.99000000","close":"68206.00000000","volume":"2.57142000"},{"time":1729368780,"open":"68206.00000000","high":"68210.79000000","low":"68205.99000000","close":"68210.79000000","volume":"2.35642000"},{"time":1729368840,"open":"68210.79000000","high":"68210.79000000","low":"68210.78000000","close":"68210.78000000","volume":"0.56097000"},{"time":1729368900,"open":"68210.79000000","high":"68210.79000000","low":"68210.78000000","close":"68210.79000000","volume":"0.95948000"},{"time":1729368960,"open":"68210.79000000","high":"68210.79000000","low":"68210.78000000","close":"68210.78000000","volume":"0.80527000"},{"time":1729369020,"open":"68210.78000000","high":"68210.79000000","low":"68210.78000000","close":"68210.78000000","volume":"0.53850000"},{"time":1729369080,"open":"68210.79000000","high":"68210.79000000","low":"68198.00000000","close":"68198.00000000","volume":"2.73147000"},{"time":1729369140,"open":"68198.00000000","high":"68198.01000000","low":"68198.00000000","close":"68198.00000000","volume":"0.77333000"},{"time":1729369200,"open":"68198.01000000","high":"68198.01000000","low":"68192.00000000","close":"68192.05000000","volume":"1.99379000"},{"time":1729369260,"open":"68192.06000000","high":"68210.00000000","low":"68192.05000000","close":"68210.00000000","volume":"4.17177000"},{"time":1729369320,"open":"68209.99000000","high":"68238.07000000","low":"68209.99000000","close":"68238.06000000","volume":"58.91782000"},{"time":1729369380,"open":"68238.06000000","high":"68238.07000000","low":"68228.98000000","close":"68228.99000000","volume":"5.00580000"},{"time":1729369440,"open":"68228.98000000","high":"68228.99000000","low":"68226.00000000","close":"68226.01000000","volume":"1.57744000"},{"time":1729369500,"open":"68226.01000000","high":"68226.01000000","low":"68220.00000000","close":"68220.01000000","volume":"0.79418000"},{"time":1729369560,"open":"68220.00000000","high":"68220.01000000","low":"68216.00000000","close":"68216.01000000","volume":"1.88479000"},{"time":1729369620,"open":"68216.01000000","high":"68227.98000000","low":"68216.00000000","close":"68227.97000000","volume":"4.94232000"},{"time":1729369680,"open":"68227.98000000","high":"68235.28000000","low":"68227.97000000","close":"68235.27000000","volume":"10.30294000"},{"time":1729369740,"open":"68235.27000000","high":"68235.28000000","low":"68235.27000000","close":"68235.28000000","volume":"0.46050000"},{"time":1729369800,"open":"68235.28000000","high":"68235.28000000","low":"68235.00000000","close":"68235.00000000","volume":"3.77324000"},{"time":1729369860,"open":"68235.00000000","high":"68235.01000000","low":"68235.00000000","close":"68235.01000000","volume":"0.60924000"},{"time":1729369920,"open":"68235.00000000","high":"68235.01000000","low":"68235.00000000","close":"68235.00000000","volume":"0.42986000"},{"time":1729369980,"open":"68235.01000000","high":"68235.01000000","low":"68226.00000000","close":"68226.00000000","volume":"42.68109000"},{"time":1729370040,"open":"68226.00000000","high":"68226.00000000","low":"68215.00000000","close":"68215.00000000","volume":"9.92624000"},{"time":1729370100,"open":"68215.00000000","high":"68215.01000000","low":"68215.00000000","close":"68215.00000000","volume":"4.95798000"},{"time":1729370160,"open":"68215.01000000","high":"68235.01000000","low":"68215.00000000","close":"68235.00000000","volume":"63.11048000"},{"time":1729370220,"open":"68235.01000000","high":"68262.00000000","low":"68235.00000000","close":"68262.00000000","volume":"33.78231000"},{"time":1729370280,"open":"68261.99000000","high":"68271.62000000","low":"68260.00000000","close":"68260.01000000","volume":"51.41367000"},{"time":1729370340,"open":"68260.01000000","high":"68265.04000000","low":"68232.00000000","close":"68259.97000000","volume":"73.99861000"},{"time":1729370400,"open":"68259.97000000","high":"68277.96000000","low":"68259.96000000","close":"68272.59000000","volume":"51.06126000"},{"time":1729370460,"open":"68272.60000000","high":"68272.60000000","low":"68270.00000000","close":"68270.01000000","volume":"6.50645000"},{"time":1729370520,"open":"68270.00000000","high":"68270.01000000","low":"68268.00000000","close":"68268.01000000","volume":"1.31778000"},{"time":1729370580,"open":"68268.00000000","high":"68268.01000000","low":"68256.96000000","close":"68256.96000000","volume":"8.42226000"},{"time":1729370640,"open":"68256.96000000","high":"68256.97000000","low":"68256.08000000","close":"68256.08000000","volume":"4.05504000"},{"time":1729370700,"open":"68256.09000000","high":"68256.09000000","low":"68236.02000000","close":"68236.03000000","volume":"4.32842000"},{"time":1729370760,"open":"68236.03000000","high":"68236.03000000","low":"68236.02000000","close":"68236.02000000","volume":"1.14464000"},{"time":1729370820,"open":"68236.02000000","high":"68236.03000000","low":"68236.02000000","close":"68236.02000000","volume":"1.64976000"},{"time":1729370880,"open":"68236.02000000","high":"68246.00000000","low":"68236.02000000","close":"68245.99000000","volume":"2.84107000"},{"time":1729370940,"open":"68245.99000000","high":"68246.00000000","low":"68245.99000000","close":"68245.99000000","volume":"0.63391000"},{"time":1729371000,"open":"68246.00000000","high":"68246.00000000","low":"68237.19000000","close":"68237.20000000","volume":"2.66475000"},{"time":1729371060,"open":"68237.20000000","high":"68240.00000000","low":"68237.19000000","close":"68239.99000000","volume":"2.11272000"},{"time":1729371120,"open":"68239.99000000","high":"68244.00000000","low":"68239.99000000","close":"68244.00000000","volume":"1.55361000"},{"time":1729371180,"open":"68243.99000000","high":"68244.00000000","low":"68243.99000000","close":"68244.00000000","volume":"0.68333000"},{"time":1729371240,"open":"68243.99000000","high":"68244.00000000","low":"68243.99000000","close":"68243.99000000","volume":"1.11455000"},{"time":1729371300,"open":"68243.99000000","high":"68244.00000000","low":"68226.07000000","close":"68232.19000000","volume":"5.67182000"},{"time":1729371360,"open":"68232.19000000","high":"68232.19000000","low":"68232.18000000","close":"68232.19000000","volume":"0.30339000"},{"time":1729371420,"open":"68232.19000000","high":"68242.00000000","low":"68232.18000000","close":"68242.00000000","volume":"4.74084000"},{"time":1729371480,"open":"68242.00000000","high":"68250.00000000","low":"68241.99000000","close":"68250.00000000","volume":"1.96448000"},{"time":1729371540,"open":"68250.00000000","high":"68250.00000000","low":"68245.17000000","close":"68245.18000000","volume":"2.63891000"},{"time":1729371600,"open":"68245.18000000","high":"68245.18000000","low":"68229.58000000","close":"68238.00000000","volume":"4.43897000"},{"time":1729371660,"open":"68238.00000000","high":"68250.00000000","low":"68237.99000000","close":"68249.99000000","volume":"2.01614000"},{"time":1729371720,"open":"68250.00000000","high":"68250.00000000","low":"68249.99000000","close":"68249.99000000","volume":"2.31924000"},{"time":1729371780,"open":"68249.99000000","high":"68250.00000000","low":"68249.99000000","close":"68249.99000000","volume":"0.74283000"},{"time":1729371840,"open":"68249.99000000","high":"68250.00000000","low":"68249.99000000","close":"68249.99000000","volume":"0.96301000"},{"time":1729371900,"open":"68250.00000000","high":"68250.00000000","low":"68243.70000000","close":"68247.14000000","volume":"5.08118000"},{"time":1729371960,"open":"68247.15000000","high":"68266.74000000","low":"68247.14000000","close":"68266.34000000","volume":"5.07783000"},{"time":1729372020,"open":"68266.34000000","high":"68272.00000000","low":"68266.34000000","close":"68272.00000000","volume":"4.11974000"},{"time":1729372080,"open":"68271.99000000","high":"68290.00000000","low":"68271.99000000","close":"68278.17000000","volume":"6.91531000"},{"time":1729372140,"open":"68278.16000000","high":"68278.17000000","low":"68269.21000000","close":"68269.21000000","volume":"1.38427000"},{"time":1729372200,"open":"68269.21000000","high":"68269.22000000","low":"68269.21000000","close":"68269.21000000","volume":"1.45491000"},{"time":1729372260,"open":"68269.22000000","high":"68282.00000000","low":"68269.21000000","close":"68281.99000000","volume":"1.44158000"},{"time":1729372320,"open":"68282.00000000","high":"68282.00000000","low":"68281.99000000","close":"68281.99000000","volume":"0.49546000"},{"time":1729372380,"open":"68281.99000000","high":"68282.00000000","low":"68273.77000000","close":"68274.37000000","volume":"1.89619000"},{"time":1729372440,"open":"68274.38000000","high":"68279.99000000","low":"68274.37000000","close":"68279.98000000","volume":"2.14546000"},{"time":1729372500,"open":"68279.98000000","high":"68279.99000000","low":"68279.98000000","close":"68279.98000000","volume":"0.48830000"},{"time":1729372560,"open":"68279.99000000","high":"68279.99000000","low":"68274.30000000","close":"68274.30000000","volume":"4.04040000"},{"time":1729372620,"open":"68274.31000000","high":"68274.31000000","low":"68274.30000000","close":"68274.30000000","volume":"1.79339000"},{"time":1729372680,"open":"68274.31000000","high":"68274.31000000","low":"68269.65000000","close":"68269.65000000","volume":"2.21611000"},{"time":1729372740,"open":"68269.66000000","high":"68269.66000000","low":"68268.00000000","close":"68268.00000000","volume":"1.05263000"},{"time":1729372800,"open":"68268.00000000","high":"68288.72000000","low":"68261.07000000","close":"68288.72000000","volume":"33.81294000"},{"time":1729372860,"open":"68288.71000000","high":"68309.99000000","low":"68288.71000000","close":"68309.98000000","volume":"61.25748000"},{"time":1729372920,"open":"68309.99000000","high":"68333.00000000","low":"68309.98000000","close":"68329.99000000","volume":"51.61816000"},{"time":1729372980,"open":"68329.99000000","high":"68343.03000000","low":"68329.99000000","close":"68332.01000000","volume":"61.66595000"},{"time":1729373040,"open":"68332.01000000","high":"68332.02000000","low":"68322.05000000","close":"68322.05000000","volume":"7.84984000"},{"time":1729373100,"open":"68322.06000000","high":"68331.10000000","low":"68317.52000000","close":"68317.52000000","volume":"13.74634000"},{"time":1729373160,"open":"68317.53000000","high":"68317.53000000","low":"68317.52000000","close":"68317.52000000","volume":"1.70834000"},{"time":1729373220,"open":"68317.52000000","high":"68323.13000000","low":"68317.52000000","close":"68323.12000000","volume":"8.99610000"},{"time":1729373280,"open":"68323.12000000","high":"68323.13000000","low":"68323.12000000","close":"68323.12000000","volume":"1.60546000"},{"time":1729373340,"open":"68323.12000000","high":"68344.73000000","low":"68323.12000000","close":"68344.72000000","volume":"14.42150000"},{"time":1729373400,"open":"68344.73000000","high":"68345.41000000","low":"68344.72000000","close":"68345.40000000","volume":"2.26908000"},{"time":1729373460,"open":"68345.41000000","high":"68345.41000000","low":"68336.01000000","close":"68336.02000000","volume":"6.45942000"},{"time":1729373520,"open":"68336.01000000","high":"68336.01000000","low":"68300.01000000","close":"68303.39000000","volume":"13.72652000"},{"time":1729373580,"open":"68303.39000000","high":"68303.40000000","low":"68303.39000000","close":"68303.39000000","volume":"1.10316000"},{"time":1729373640,"open":"68303.40000000","high":"68303.40000000","low":"68303.39000000","close":"68303.39000000","volume":"1.20752000"},{"time":1729373700,"open":"68303.39000000","high":"68303.40000000","low":"68300.82000000","close":"68300.82000000","volume":"1.22567000"},{"time":1729373760,"open":"68300.82000000","high":"68300.83000000","low":"68300.82000000","close":"68300.82000000","volume":"1.33073000"},{"time":1729373820,"open":"68300.82000000","high":"68300.83000000","low":"68300.82000000","close":"68300.82000000","volume":"2.79299000"},{"time":1729373880,"open":"68300.83000000","high":"68301.01000000","low":"68300.82000000","close":"68301.00000000","volume":"5.99292000"},{"time":1729373940,"open":"68301.01000000","high":"68302.40000000","low":"68301.00000000","close":"68302.39000000","volume":"2.33358000"},{"time":1729374000,"open":"68302.39000000","high":"68302.39000000","low":"68292.77000000","close":"68292.77000000","volume":"6.01777000"},{"time":1729374060,"open":"68292.77000000","high":"68292.78000000","low":"68277.31000000","close":"68277.31000000","volume":"3.89780000"},{"time":1729374120,"open":"68277.31000000","high":"68277.32000000","low":"68276.01000000","close":"68276.01000000","volume":"3.08961000"},{"time":1729374180,"open":"68276.01000000","high":"68276.02000000","low":"68276.01000000","close":"68276.01000000","volume":"4.87751000"},{"time":1729374240,"open":"68276.02000000","high":"68276.70000000","low":"68276.01000000","close":"68276.69000000","volume":"2.08473000"},{"time":1729374300,"open":"68276.70000000","high":"68287.17000000","low":"68276.70000000","close":"68287.16000000","volume":"3.26367000"},{"time":1729374360,"open":"68287.17000000","high":"68294.00000000","low":"68287.16000000","close":"68294.00000000","volume":"1.78431000"},{"time":1729374420,"open":"68294.00000000","high":"68302.00000000","low":"68293.99000000","close":"68301.99000000","volume":"1.85205000"},{"time":1729374480,"open":"68302.00000000","high":"68313.85000000","low":"68301.99000000","close":"68313.84000000","volume":"2.26201000"},{"time":1729374540,"open":"68313.84000000","high":"68322.00000000","low":"68313.84000000","close":"68321.99000000","volume":"3.45787000"},{"time":1729374600,"open":"68321.99000000","high":"68322.81000000","low":"68321.99000000","close":"68322.80000000","volume":"2.93748000"},{"time":1729374660,"open":"68322.80000000","high":"68322.81000000","low":"68322.80000000","close":"68322.81000000","volume":"3.68119000"},{"time":1729374720,"open":"68322.81000000","high":"68322.81000000","low":"68309.96000000","close":"68309.96000000","volume":"3.63939000"},{"time":1729374780,"open":"68309.96000000","high":"68309.96000000","low":"68299.91000000","close":"68299.91000000","volume":"2.18048000"},{"time":1729374840,"open":"68299.91000000","high":"68299.92000000","low":"68272.72000000","close":"68272.73000000","volume":"4.31689000"},{"time":1729374900,"open":"68272.72000000","high":"68272.73000000","low":"68247.01000000","close":"68247.01000000","volume":"12.39549000"},{"time":1729374960,"open":"68247.01000000","high":"68247.02000000","low":"68247.00000000","close":"68247.00000000","volume":"3.15738000"},{"time":1729375020,"open":"68247.00000000","high":"68247.01000000","low":"68236.35000000","close":"68236.35000000","volume":"3.29903000"},{"time":1729375080,"open":"68236.36000000","high":"68236.36000000","low":"68227.22000000","close":"68227.22000000","volume":"6.35736000"},{"time":1729375140,"open":"68227.23000000","high":"68227.23000000","low":"68222.43000000","close":"68222.43000000","volume":"3.97661000"},{"time":1729375200,"open":"68222.43000000","high":"68227.23000000","low":"68222.43000000","close":"68227.22000000","volume":"3.16230000"},{"time":1729375260,"open":"68227.22000000","high":"68227.23000000","low":"68227.22000000","close":"68227.23000000","volume":"5.80056000"},{"time":1729375320,"open":"68227.22000000","high":"68227.23000000","low":"68227.22000000","close":"68227.22000000","volume":"1.56922000"},{"time":1729375380,"open":"68227.23000000","high":"68286.00000000","low":"68227.22000000","close":"68284.01000000","volume":"16.94711000"},{"time":1729375440,"open":"68284.00000000","high":"68286.00000000","low":"68220.12000000","close":"68220.13000000","volume":"16.08452000"},{"time":1729375500,"open":"68220.12000000","high":"68226.00000000","low":"68203.18000000","close":"68221.15000000","volume":"5.81522000"},{"time":1729375560,"open":"68221.15000000","high":"68236.00000000","low":"68213.64000000","close":"68234.01000000","volume":"3.66412000"},{"time":1729375620,"open":"68234.00000000","high":"68268.00000000","low":"68234.00000000","close":"68266.01000000","volume":"6.54336000"},{"time":1729375680,"open":"68266.01000000","high":"68266.01000000","low":"68249.41000000","close":"68255.99000000","volume":"2.42328000"},{"time":1729375740,"open":"68255.99000000","high":"68255.99000000","low":"68243.64000000","close":"68248.00000000","volume":"3.49597000"},{"time":1729375800,"open":"68247.99000000","high":"68270.00000000","low":"68247.99000000","close":"68269.99000000","volume":"3.64080000"},{"time":1729375860,"open":"68270.00000000","high":"68270.00000000","low":"68264.00000000","close":"68264.01000000","volume":"1.55474000"},{"time":1729375920,"open":"68264.00000000","high":"68264.01000000","low":"68239.90000000","close":"68239.90000000","volume":"4.08614000"},{"time":1729375980,"open":"68239.90000000","high":"68282.00000000","low":"68239.90000000","close":"68274.00000000","volume":"8.50740000"},{"time":1729376040,"open":"68274.00000000","high":"68274.01000000","low":"68241.57000000","close":"68241.58000000","volume":"3.19905000"},{"time":1729376100,"open":"68241.58000000","high":"68256.00000000","low":"68241.57000000","close":"68255.99000000","volume":"1.41642000"},{"time":1729376160,"open":"68255.99000000","high":"68256.00000000","low":"68230.00000000","close":"68230.00000000","volume":"8.09066000"},{"time":1729376220,"open":"68230.00000000","high":"68240.00000000","low":"68230.00000000","close":"68239.58000000","volume":"1.76892000"},{"time":1729376280,"open":"68239.58000000","high":"68258.00000000","low":"68239.58000000","close":"68254.69000000","volume":"4.65446000"},{"time":1729376340,"open":"68254.69000000","high":"68254.69000000","low":"68236.00000000","close":"68251.99000000","volume":"6.24435000"},{"time":1729376400,"open":"68251.99000000","high":"68286.00000000","low":"68251.99000000","close":"68278.47000000","volume":"10.87752000"},{"time":1729376460,"open":"68278.47000000","high":"68278.48000000","low":"68264.88000000","close":"68264.88000000","volume":"8.21562000"},{"time":1729376520,"open":"68264.88000000","high":"68292.00000000","low":"68264.88000000","close":"68288.00000000","volume":"4.94045000"},{"time":1729376580,"open":"68288.00000000","high":"68288.01000000","low":"68288.00000000","close":"68288.00000000","volume":"1.73218000"},{"time":1729376640,"open":"68288.00000000","high":"68288.01000000","low":"68270.00000000","close":"68270.00000000","volume":"6.06383000"},{"time":1729376700,"open":"68270.00000000","high":"68272.00000000","low":"68260.02000000","close":"68263.97000000","volume":"4.98835000"},{"time":1729376760,"open":"68263.97000000","high":"68276.31000000","low":"68263.96000000","close":"68263.96000000","volume":"3.33125000"},{"time":1729376820,"open":"68263.96000000","high":"68294.00000000","low":"68263.96000000","close":"68294.00000000","volume":"4.04813000"},{"time":1729376880,"open":"68293.99000000","high":"68296.00000000","low":"68290.28000000","close":"68295.99000000","volume":"2.02753000"},{"time":1729376940,"open":"68295.99000000","high":"68296.00000000","low":"68284.00000000","close":"68284.00000000","volume":"1.69624000"},{"time":1729377000,"open":"68284.00000000","high":"68284.01000000","low":"68270.00000000","close":"68270.00000000","volume":"1.81082000"},{"time":1729377060,"open":"68270.01000000","high":"68282.00000000","low":"68260.88000000","close":"68279.35000000","volume":"12.73521000"},{"time":1729377120,"open":"68279.36000000","high":"68308.01000000","low":"68279.35000000","close":"68308.00000000","volume":"4.82407000"},{"time":1729377180,"open":"68308.01000000","high":"68314.14000000","low":"68304.51000000","close":"68304.51000000","volume":"7.30103000"},{"time":1729377240,"open":"68304.51000000","high":"68324.00000000","low":"68304.51000000","close":"68324.00000000","volume":"3.90250000"},{"time":1729377300,"open":"68324.00000000","high":"68324.00000000","low":"68320.00000000","close":"68320.00000000","volume":"2.12716000"},{"time":1729377360,"open":"68320.00000000","high":"68342.00000000","low":"68313.12000000","close":"68341.99000000","volume":"11.61669000"},{"time":1729377420,"open":"68341.99000000","high":"68342.00000000","low":"68341.99000000","close":"68341.99000000","volume":"0.71916000"},{"time":1729377480,"open":"68342.00000000","high":"68344.72000000","low":"68340.00000000","close":"68344.71000000","volume":"2.41800000"},{"time":1729377540,"open":"68344.71000000","high":"68344.72000000","low":"68344.71000000","close":"68344.71000000","volume":"1.75399000"},{"time":1729377600,"open":"68344.72000000","high":"68344.72000000","low":"68344.71000000","close":"68344.72000000","volume":"4.26080000"},{"time":1729377660,"open":"68344.72000000","high":"68344.72000000","low":"68344.71000000","close":"68344.71000000","volume":"0.63721000"}]