[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"seo-config-en-CRYPTOCURRENCY":3,"banner-en-crypto-1min":5},{"config":4},null,[6,2528],{"id":7,"module":8,"image":9,"title":10,"subTitle":10,"linkAddress":11,"jumpWay":12,"buttonText":10,"index":13,"symbol":11,"shareName":14,"titleLang":15,"shareCode":16,"shareType":12,"orderType":17,"imgUrl":9,"price":18,"upAndDown":19,"color":20,"openAndClose":13,"kline":21,"isFavorite":2527},61,"crypto","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fdd85bbf9191c48d2a652c455ee4b3732.png","","ETH\u002FUSD",3,1,"Ethereum ","Ethereum","ETH",0,"2,478.89","+0.35%","2",[22,29,33,37,43,49,53,59,65,70,77,83,90,96,102,109,113,118,124,129,134,141,146,152,157,161,164,169,175,180,187,193,199,204,211,217,222,228,233,238,244,249,254,259,264,270,275,280,286,292,298,302,308,314,320,326,332,338,342,347,354,360,365,370,375,380,386,391,397,402,409,415,421,425,432,435,440,444,448,454,458,463,469,474,479,482,487,493,498,504,509,515,520,524,528,534,539,543,547,553,558,562,567,571,576,580,584,590,596,603,607,612,616,620,624,628,633,639,646,651,655,659,664,669,675,680,685,689,695,700,705,711,716,720,726,730,735,742,748,752,756,762,768,771,776,783,788,792,797,802,807,813,819,824,830,836,843,847,852,858,864,870,875,880,886,893,899,905,911,916,921,928,933,937,943,949,954,960,966,970,976,980,985,990,996,1002,1007,1012,1017,1023,1029,1034,1040,1046,1050,1055,1058,1064,1070,1075,1082,1086,1090,1095,1100,1106,1112,1117,1122,1127,1133,1140,1146,1152,1157,1162,1165,1169,1172,1176,1180,1184,1190,1193,1197,1201,1205,1209,1212,1216,1221,1225,1229,1232,1235,1239,1243,1248,1251,1255,1260,1265,1270,1276,1282,1287,1294,1300,1305,1311,1316,1322,1327,1332,1339,1344,1348,1353,1357,1361,1367,1372,1377,1382,1387,1391,1394,1400,1406,1411,1416,1422,1426,1431,1436,1440,1446,1451,1458,1463,1468,1473,1477,1482,1487,1492,1497,1503,1509,1513,1518,1522,1527,1532,1538,1543,1548,1552,1556,1561,1565,1568,1572,1575,1580,1585,1590,1594,1597,1602,1608,1612,1616,1619,1624,1630,1636,1641,1646,1652,1658,1664,1670,1676,1681,1688,1692,1697,1702,1707,1712,1716,1721,1727,1732,1738,1744,1750,1755,1760,1765,1770,1775,1778,1784,1790,1796,1802,1808,1813,1818,1822,1829,1834,1840,1847,1850,1857,1863,1868,1874,1880,1885,1888,1891,1894,1901,1904,1910,1916,1920,1925,1930,1935,1941,1944,1948,1954,1958,1964,1969,1974,1978,1983,1988,1993,1999,2005,2010,2014,2019,2023,2026,2030,2033,2037,2042,2045,2050,2055,2059,2065,2070,2075,2079,2085,2089,2094,2100,2105,2110,2115,2120,2125,2128,2133,2136,2140,2146,2150,2155,2160,2165,2170,2174,2180,2185,2190,2195,2199,2203,2208,2213,2218,2223,2226,2230,2235,2239,2242,2246,2250,2253,2258,2262,2267,2271,2275,2279,2282,2286,2291,2294,2298,2302,2306,2310,2314,2318,2322,2326,2330,2334,2339,2343,2347,2351,2356,2362,2367,2373,2377,2382,2385,2390,2395,2398,2402,2406,2411,2414,2418,2422,2428,2433,2440,2445,2450,2456,2462,2468,2473,2479,2486,2493,2499,2505,2511,2517,2521],{"timestamp":23,"price":24,"open":25,"high":26,"low":27,"close":24,"volume":28},1789086180000,2452.69,2450.2,2454.05,2450.19,512.6237,{"timestamp":30,"price":31,"open":24,"high":24,"low":31,"close":31,"volume":32},1789086240000,2451.2,216.3172,{"timestamp":34,"price":35,"open":31,"high":31,"low":35,"close":35,"volume":36},1789086300000,2450.39,118.1542,{"timestamp":38,"price":39,"open":40,"high":41,"low":35,"close":39,"volume":42},1789086360000,2451.38,2450.4,2451.46,29.3911,{"timestamp":44,"price":45,"open":39,"high":46,"low":47,"close":45,"volume":48},1789086420000,2452.37,2452.43,2451.37,53.2286,{"timestamp":50,"price":51,"open":45,"high":45,"low":51,"close":51,"volume":52},1789086480000,2450.95,210.6104,{"timestamp":54,"price":55,"open":56,"high":57,"low":56,"close":55,"volume":58},1789086540000,2451.91,2450.96,2451.98,68.3351,{"timestamp":60,"price":61,"open":55,"high":62,"low":63,"close":61,"volume":64},1789086600000,2449.42,2451.92,2449.21,71.0155,{"timestamp":66,"price":67,"open":61,"high":61,"low":68,"close":67,"volume":69},1789086660000,2446.2,2445.61,182.7354,{"timestamp":71,"price":72,"open":73,"high":74,"low":75,"close":72,"volume":76},1789086720000,2446.56,2446.21,2447,2445.57,84.683,{"timestamp":78,"price":79,"open":80,"high":81,"low":79,"close":79,"volume":82},1789086780000,2446.47,2446.55,2447.87,100.0882,{"timestamp":84,"price":85,"open":86,"high":87,"low":88,"close":85,"volume":89},1789086840000,2450.11,2446.48,2450.97,2446.4,556.3539,{"timestamp":91,"price":92,"open":93,"high":93,"low":94,"close":92,"volume":95},1789086900000,2449.81,2450.1,2448.42,275.0699,{"timestamp":97,"price":98,"open":99,"high":100,"low":99,"close":98,"volume":101},1789086960000,2450.84,2449.8,2451.44,133.595,{"timestamp":103,"price":104,"open":105,"high":106,"low":107,"close":104,"volume":108},1789087020000,2450.26,2450.85,2451.8,2449.72,67.5668,{"timestamp":110,"price":57,"open":111,"high":57,"low":111,"close":57,"volume":112},1789087080000,2450.27,50.1467,{"timestamp":114,"price":115,"open":57,"high":57,"low":116,"close":115,"volume":117},1789087140000,2451.6,2450.74,142.7547,{"timestamp":119,"price":120,"open":121,"high":121,"low":122,"close":120,"volume":123},1789087200000,2451.24,2451.59,2450.66,82.9576,{"timestamp":125,"price":126,"open":120,"high":127,"low":104,"close":126,"volume":128},1789087260000,2451.25,2451.39,122.1907,{"timestamp":130,"price":131,"open":126,"high":132,"low":126,"close":131,"volume":133},1789087320000,2451.34,2452.6,127.0767,{"timestamp":135,"price":136,"open":137,"high":138,"low":139,"close":136,"volume":140},1789087380000,2452.77,2451.35,2453.27,2451.17,147.4244,{"timestamp":142,"price":143,"open":144,"high":144,"low":143,"close":143,"volume":145},1789087440000,2450.65,2452.76,41.1917,{"timestamp":147,"price":148,"open":143,"high":149,"low":150,"close":148,"volume":151},1789087500000,2451.56,2451.78,2450.54,134.6799,{"timestamp":153,"price":154,"open":148,"high":155,"low":126,"close":154,"volume":156},1789087560000,2451.53,2451.65,39.1911,{"timestamp":158,"price":137,"open":154,"high":154,"low":159,"close":137,"volume":160},1789087620000,2450.67,68.0387,{"timestamp":162,"price":154,"open":137,"high":154,"low":137,"close":154,"volume":163},1789087680000,10.2437,{"timestamp":165,"price":166,"open":154,"high":167,"low":154,"close":166,"volume":168},1789087740000,2451.84,2452.28,75.5129,{"timestamp":170,"price":171,"open":172,"high":171,"low":173,"close":171,"volume":174},1789087800000,2452.98,2451.83,2451.69,68.1365,{"timestamp":176,"price":177,"open":171,"high":178,"low":171,"close":177,"volume":179},1789087860000,2454.33,2454.57,183.9718,{"timestamp":181,"price":182,"open":183,"high":184,"low":185,"close":182,"volume":186},1789087920000,2454.46,2454.32,2455,2453.85,130.5792,{"timestamp":188,"price":189,"open":182,"high":190,"low":191,"close":189,"volume":192},1789087980000,2456.1,2456.17,2454.34,112.0018,{"timestamp":194,"price":195,"open":196,"high":195,"low":197,"close":195,"volume":198},1789088040000,2457.4,2456.11,2455.87,179.5911,{"timestamp":200,"price":201,"open":195,"high":202,"low":195,"close":201,"volume":203},1789088100000,2457.64,2458.62,384.2846,{"timestamp":205,"price":206,"open":207,"high":208,"low":209,"close":206,"volume":210},1789088160000,2457.73,2457.63,2457.9,2456.76,78.0533,{"timestamp":212,"price":213,"open":214,"high":214,"low":215,"close":213,"volume":216},1789088220000,2456.39,2457.72,2455.65,81.5047,{"timestamp":218,"price":219,"open":220,"high":220,"low":219,"close":219,"volume":221},1789088280000,2455.61,2456.4,43.8211,{"timestamp":223,"price":224,"open":225,"high":226,"low":219,"close":224,"volume":227},1789088340000,2456.81,2455.62,2456.89,41.4577,{"timestamp":229,"price":230,"open":224,"high":230,"low":231,"close":230,"volume":232},1789088400000,2457.28,2455.98,70.4168,{"timestamp":234,"price":207,"open":235,"high":201,"low":236,"close":207,"volume":237},1789088460000,2457.27,2456.83,49.9452,{"timestamp":239,"price":240,"open":241,"high":242,"low":241,"close":240,"volume":243},1789088520000,2458.86,2457.62,2459.05,228.7914,{"timestamp":245,"price":246,"open":240,"high":247,"low":240,"close":246,"volume":248},1789088580000,2460.21,2460.27,131.4398,{"timestamp":250,"price":251,"open":246,"high":246,"low":252,"close":251,"volume":253},1789088640000,2460,2458.66,103.4825,{"timestamp":255,"price":256,"open":251,"high":257,"low":256,"close":256,"volume":258},1789088700000,2457.76,2460.29,57.5882,{"timestamp":260,"price":261,"open":262,"high":261,"low":256,"close":261,"volume":263},1789088760000,2458.84,2457.77,90.9907,{"timestamp":265,"price":240,"open":266,"high":267,"low":268,"close":240,"volume":269},1789088820000,2458.83,2459.49,2458.58,83.9265,{"timestamp":271,"price":272,"open":240,"high":273,"low":272,"close":272,"volume":274},1789088880000,2458.25,2459.41,213.4956,{"timestamp":276,"price":277,"open":272,"high":277,"low":278,"close":277,"volume":279},1789088940000,2459.71,2458.01,91.4278,{"timestamp":281,"price":282,"open":277,"high":283,"low":284,"close":282,"volume":285},1789089000000,2458.73,2460.06,2457.61,611.6914,{"timestamp":287,"price":288,"open":289,"high":290,"low":289,"close":288,"volume":291},1789089060000,2458.97,2458.74,2459,220.3669,{"timestamp":293,"price":294,"open":288,"high":295,"low":296,"close":294,"volume":297},1789089120000,2457.99,2459.15,2457.85,257.7175,{"timestamp":299,"price":224,"open":294,"high":300,"low":224,"close":224,"volume":301},1789089180000,2458.36,273.8382,{"timestamp":303,"price":304,"open":224,"high":305,"low":306,"close":304,"volume":307},1789089240000,2456.04,2457.51,2456,221.5751,{"timestamp":309,"price":310,"open":304,"high":311,"low":312,"close":310,"volume":313},1789089300000,2455.21,2456.2,2454.82,163.7508,{"timestamp":315,"price":316,"open":310,"high":317,"low":318,"close":316,"volume":319},1789089360000,2455.39,2456.24,2454.84,174.6759,{"timestamp":321,"price":322,"open":323,"high":324,"low":316,"close":322,"volume":325},1789089420000,2456.29,2455.4,2456.3,133.8496,{"timestamp":327,"price":328,"open":324,"high":329,"low":330,"close":328,"volume":331},1789089480000,2455.84,2456.58,2455.55,226.7954,{"timestamp":333,"price":334,"open":335,"high":336,"low":225,"close":334,"volume":337},1789089540000,2456.99,2455.83,2457,167.6889,{"timestamp":339,"price":340,"open":334,"high":340,"low":334,"close":340,"volume":341},1789089600000,2458.08,100.2826,{"timestamp":343,"price":344,"open":345,"high":340,"low":344,"close":344,"volume":346},1789089660000,2453.41,2458.07,610.9059,{"timestamp":348,"price":349,"open":350,"high":351,"low":352,"close":349,"volume":353},1789089720000,2453.18,2453.42,2453.65,2452.25,309.965,{"timestamp":355,"price":356,"open":349,"high":357,"low":358,"close":356,"volume":359},1789089780000,2453.52,2453.69,2452.91,118.424,{"timestamp":361,"price":362,"open":356,"high":363,"low":356,"close":362,"volume":364},1789089840000,2454.48,2455.25,102.5635,{"timestamp":366,"price":367,"open":362,"high":367,"low":368,"close":367,"volume":369},1789089900000,2455.66,2454.4,49.4809,{"timestamp":371,"price":372,"open":367,"high":367,"low":373,"close":372,"volume":374},1789089960000,2454.24,2454.13,91.681,{"timestamp":376,"price":377,"open":372,"high":372,"low":378,"close":377,"volume":379},1789090020000,2453.19,2452.73,37.7709,{"timestamp":381,"price":382,"open":383,"high":383,"low":384,"close":382,"volume":385},1789090080000,2451.15,2453.2,2451.05,92.2509,{"timestamp":387,"price":388,"open":382,"high":389,"low":388,"close":388,"volume":390},1789090140000,2450.57,2452.04,151.3668,{"timestamp":392,"price":393,"open":388,"high":394,"low":395,"close":393,"volume":396},1789090200000,2449.68,2451.1,2449.22,330.6094,{"timestamp":398,"price":399,"open":393,"high":400,"low":399,"close":399,"volume":401},1789090260000,2449.04,2449.98,267.7232,{"timestamp":403,"price":404,"open":405,"high":406,"low":407,"close":404,"volume":408},1789090320000,2448.69,2449.05,2450.47,2448.37,146.6951,{"timestamp":410,"price":411,"open":404,"high":412,"low":413,"close":411,"volume":414},1789090380000,2447.4,2449.38,2447.12,139.1508,{"timestamp":416,"price":417,"open":418,"high":417,"low":419,"close":417,"volume":420},1789090440000,2450.29,2447.43,2446.66,476.0473,{"timestamp":422,"price":423,"open":417,"high":423,"low":417,"close":423,"volume":424},1789090500000,2453.58,136.8816,{"timestamp":426,"price":427,"open":428,"high":429,"low":430,"close":427,"volume":431},1789090560000,2451.68,2453.57,2454.58,2451.12,277.0647,{"timestamp":433,"price":116,"open":173,"high":132,"low":116,"close":116,"volume":434},1789090620000,58.3719,{"timestamp":436,"price":437,"open":116,"high":438,"low":437,"close":437,"volume":439},1789090680000,2450.24,2450.86,66.0584,{"timestamp":441,"price":442,"open":437,"high":437,"low":399,"close":442,"volume":443},1789090740000,2449.79,59.6958,{"timestamp":445,"price":446,"open":442,"high":442,"low":446,"close":446,"volume":447},1789090800000,2448.31,136.1319,{"timestamp":449,"price":450,"open":451,"high":451,"low":452,"close":450,"volume":453},1789090860000,2446.95,2448.3,2446.52,80.5894,{"timestamp":455,"price":456,"open":450,"high":456,"low":450,"close":456,"volume":457},1789090920000,2448.62,55.091,{"timestamp":459,"price":460,"open":461,"high":31,"low":461,"close":460,"volume":462},1789090980000,2450.88,2448.63,102.7499,{"timestamp":464,"price":465,"open":460,"high":466,"low":467,"close":465,"volume":468},1789091040000,2452.15,2452.16,2449.87,71.3451,{"timestamp":470,"price":471,"open":465,"high":466,"low":472,"close":471,"volume":473},1789091100000,2450.28,2450.13,167.2169,{"timestamp":475,"price":476,"open":472,"high":472,"low":477,"close":476,"volume":478},1789091160000,2449.77,2449.32,40.2465,{"timestamp":480,"price":98,"open":476,"high":98,"low":395,"close":98,"volume":481},1789091220000,149.312,{"timestamp":483,"price":484,"open":98,"high":485,"low":98,"close":484,"volume":486},1789091280000,2452.34,2452.57,79.0071,{"timestamp":488,"price":489,"open":484,"high":490,"low":491,"close":489,"volume":492},1789091340000,2452.87,2452.92,2452.13,58.2813,{"timestamp":494,"price":495,"open":489,"high":489,"low":496,"close":495,"volume":497},1789091400000,2452.86,2451.97,48.4654,{"timestamp":499,"price":500,"open":489,"high":501,"low":502,"close":500,"volume":503},1789091460000,2452.61,2453.71,2452.36,51.774,{"timestamp":505,"price":506,"open":507,"high":506,"low":507,"close":506,"volume":508},1789091520000,2453.44,2452.62,37.1978,{"timestamp":510,"price":511,"open":506,"high":512,"low":513,"close":511,"volume":514},1789091580000,2453.31,2453.7,2452.8,34.7861,{"timestamp":516,"price":517,"open":518,"high":517,"low":352,"close":517,"volume":519},1789091640000,2453.46,2453.3,280.6717,{"timestamp":521,"price":512,"open":522,"high":512,"low":136,"close":512,"volume":523},1789091700000,2453.45,50.2051,{"timestamp":525,"price":526,"open":501,"high":178,"low":495,"close":526,"volume":527},1789091760000,2454.28,207.3694,{"timestamp":529,"price":530,"open":526,"high":531,"low":532,"close":530,"volume":533},1789091820000,2453.36,2454.42,2452.7,133.2207,{"timestamp":535,"price":536,"open":530,"high":537,"low":511,"close":536,"volume":538},1789091880000,2453.32,2453.83,27.5012,{"timestamp":540,"price":541,"open":511,"high":531,"low":511,"close":541,"volume":542},1789091940000,2454.41,17.757,{"timestamp":544,"price":545,"open":541,"high":429,"low":545,"close":545,"volume":546},1789092000000,2453.5,60.973,{"timestamp":548,"price":549,"open":545,"high":550,"low":551,"close":549,"volume":552},1789092060000,2453.81,2453.82,2452.83,89.9055,{"timestamp":554,"price":555,"open":550,"high":550,"low":556,"close":555,"volume":557},1789092120000,2452.2,2452.19,66.4276,{"timestamp":559,"price":560,"open":555,"high":532,"low":148,"close":560,"volume":561},1789092180000,2451.81,193.3897,{"timestamp":563,"price":564,"open":560,"high":565,"low":560,"close":564,"volume":566},1789092240000,2454.3,2454.31,55.5866,{"timestamp":568,"price":569,"open":565,"high":363,"low":565,"close":569,"volume":570},1789092300000,2454.67,96.102,{"timestamp":572,"price":573,"open":569,"high":569,"low":574,"close":573,"volume":575},1789092360000,2453.28,2452.84,40.6796,{"timestamp":577,"price":57,"open":138,"high":138,"low":578,"close":57,"volume":579},1789092420000,2451.33,65.7802,{"timestamp":581,"price":582,"open":57,"high":372,"low":496,"close":582,"volume":583},1789092480000,2453.92,59.1975,{"timestamp":585,"price":586,"open":582,"high":587,"low":588,"close":586,"volume":589},1789092540000,2453.07,2453.93,2452.93,50.0916,{"timestamp":591,"price":592,"open":593,"high":593,"low":594,"close":592,"volume":595},1789092600000,2452.74,2453.06,2452,58.3902,{"timestamp":597,"price":598,"open":599,"high":600,"low":601,"close":598,"volume":602},1789092660000,2452.55,2452.75,2453.61,2452.54,48.3218,{"timestamp":604,"price":517,"open":598,"high":605,"low":598,"close":517,"volume":606},1789092720000,2453.75,138.6727,{"timestamp":608,"price":609,"open":522,"high":363,"low":610,"close":609,"volume":611},1789092780000,2454.75,2453.43,208.4561,{"timestamp":613,"price":614,"open":609,"high":609,"low":191,"close":614,"volume":615},1789092840000,2454.35,104.3987,{"timestamp":617,"price":618,"open":191,"high":614,"low":618,"close":618,"volume":619},1789092900000,2452.24,139.4119,{"timestamp":621,"price":136,"open":618,"high":622,"low":173,"close":136,"volume":623},1789092960000,2452.78,133.9618,{"timestamp":625,"price":87,"open":136,"high":626,"low":87,"close":87,"volume":627},1789093020000,2453.22,129.3262,{"timestamp":629,"price":630,"open":87,"high":631,"low":472,"close":630,"volume":632},1789093080000,2450.38,2451.23,135.9596,{"timestamp":634,"price":635,"open":35,"high":636,"low":637,"close":635,"volume":638},1789093140000,2450.09,2450.69,2449.88,167.146,{"timestamp":640,"price":641,"open":642,"high":643,"low":644,"close":641,"volume":645},1789093200000,2450.36,2450.07,2451.04,2449.7,128.2131,{"timestamp":647,"price":648,"open":641,"high":131,"low":649,"close":648,"volume":650},1789093260000,2449.82,2449.55,173.8995,{"timestamp":652,"price":653,"open":648,"high":438,"low":648,"close":653,"volume":654},1789093320000,2450.12,136.3474,{"timestamp":656,"price":657,"open":653,"high":472,"low":657,"close":657,"volume":658},1789093380000,2449.47,95.2508,{"timestamp":660,"price":661,"open":657,"high":662,"low":661,"close":661,"volume":663},1789093440000,2448.47,2449.48,116.8579,{"timestamp":665,"price":666,"open":661,"high":667,"low":666,"close":666,"volume":668},1789093500000,2446.96,2448.48,147.2735,{"timestamp":670,"price":671,"open":666,"high":672,"low":673,"close":671,"volume":674},1789093560000,2446.1,2447.45,2446,224.5692,{"timestamp":676,"price":666,"open":671,"high":677,"low":678,"close":666,"volume":679},1789093620000,2446.97,2445.72,125.6429,{"timestamp":681,"price":682,"open":666,"high":683,"low":666,"close":682,"volume":684},1789093680000,2447.98,2447.99,94.6689,{"timestamp":686,"price":687,"open":682,"high":682,"low":687,"close":687,"volume":688},1789093740000,2447.07,84.2633,{"timestamp":690,"price":691,"open":687,"high":692,"low":693,"close":691,"volume":694},1789093800000,2447.47,2447.58,2446.26,114.0396,{"timestamp":696,"price":697,"open":691,"high":698,"low":697,"close":697,"volume":699},1789093860000,2446.79,2447.48,111.2413,{"timestamp":701,"price":80,"open":702,"high":74,"low":703,"close":80,"volume":704},1789093920000,2446.78,2446.24,166.8383,{"timestamp":706,"price":707,"open":708,"high":709,"low":707,"close":707,"volume":710},1789093980000,2445.89,2446.54,2446.68,230.3406,{"timestamp":712,"price":713,"open":707,"high":709,"low":714,"close":713,"volume":715},1789094040000,2446.38,2445.64,161.0707,{"timestamp":717,"price":88,"open":713,"high":88,"low":718,"close":88,"volume":719},1789094100000,2445.66,96.5578,{"timestamp":721,"price":722,"open":88,"high":723,"low":724,"close":722,"volume":725},1789094160000,2447.82,2447.83,2446.29,207.4282,{"timestamp":727,"price":728,"open":723,"high":92,"low":722,"close":728,"volume":729},1789094220000,2448.89,174.5133,{"timestamp":731,"price":442,"open":728,"high":732,"low":733,"close":442,"volume":734},1789094280000,2449.95,2448.57,137.1871,{"timestamp":736,"price":737,"open":738,"high":739,"low":740,"close":737,"volume":741},1789094340000,2449.85,2449.78,2450.03,2449.43,118.5569,{"timestamp":743,"price":744,"open":745,"high":746,"low":744,"close":744,"volume":747},1789094400000,2449.07,2449.84,2449.86,137.6796,{"timestamp":749,"price":393,"open":744,"high":750,"low":744,"close":393,"volume":751},1789094460000,2450,102.0112,{"timestamp":753,"price":754,"open":393,"high":750,"low":412,"close":754,"volume":755},1789094520000,2449.74,129.0087,{"timestamp":757,"price":758,"open":759,"high":759,"low":760,"close":758,"volume":761},1789094580000,2448.6,2449.75,2448.32,243.4014,{"timestamp":763,"price":764,"open":765,"high":766,"low":764,"close":764,"volume":767},1789094640000,2448.51,2448.61,2449,135.2173,{"timestamp":769,"price":404,"open":764,"high":750,"low":764,"close":404,"volume":770},1789094700000,150.4731,{"timestamp":772,"price":773,"open":404,"high":774,"low":758,"close":773,"volume":775},1789094760000,2448.81,2449.19,142.3213,{"timestamp":777,"price":778,"open":779,"high":780,"low":781,"close":778,"volume":782},1789094820000,2449.28,2448.8,2449.29,2447.46,160.6797,{"timestamp":784,"price":785,"open":778,"high":750,"low":786,"close":785,"volume":787},1789094880000,2449.99,2448.75,144.4932,{"timestamp":789,"price":790,"open":785,"high":641,"low":746,"close":790,"volume":791},1789094940000,2450.35,125.1103,{"timestamp":793,"price":794,"open":790,"high":795,"low":476,"close":794,"volume":796},1789095000000,2450.21,2450.87,299.4233,{"timestamp":798,"price":799,"open":794,"high":35,"low":800,"close":799,"volume":801},1789095060000,2449.96,2449.83,145.7354,{"timestamp":803,"price":804,"open":732,"high":805,"low":804,"close":804,"volume":806},1789095120000,2449.2,2450.41,207.8748,{"timestamp":808,"price":809,"open":63,"high":810,"low":811,"close":809,"volume":812},1789095180000,2446.18,2449.54,2445.67,285.0938,{"timestamp":814,"price":815,"open":809,"high":816,"low":817,"close":815,"volume":818},1789095240000,2446.51,2446.85,2444.61,431.7306,{"timestamp":820,"price":821,"open":452,"high":821,"low":822,"close":821,"volume":823},1789095300000,2447.34,2446.04,211.9126,{"timestamp":825,"price":826,"open":827,"high":828,"low":826,"close":826,"volume":829},1789095360000,2447.26,2447.35,2447.97,144.734,{"timestamp":831,"price":832,"open":826,"high":833,"low":834,"close":832,"volume":835},1789095420000,2446.76,2447.63,2446.28,235.355,{"timestamp":837,"price":838,"open":839,"high":840,"low":841,"close":838,"volume":842},1789095480000,2446.83,2446.77,2446.99,2446.72,142.6689,{"timestamp":844,"price":845,"open":838,"high":845,"low":815,"close":845,"volume":846},1789095540000,2446.91,127.9727,{"timestamp":848,"price":849,"open":845,"high":411,"low":850,"close":849,"volume":851},1789095600000,2447.3,2446.07,173.9103,{"timestamp":853,"price":854,"open":849,"high":855,"low":856,"close":854,"volume":857},1789095660000,2447.01,2447.38,2446.31,152.0728,{"timestamp":859,"price":860,"open":861,"high":862,"low":74,"close":860,"volume":863},1789095720000,2447.1,2447.02,2447.53,123.3301,{"timestamp":865,"price":866,"open":867,"high":868,"low":866,"close":866,"volume":869},1789095780000,2446.36,2447.08,2447.15,163.328,{"timestamp":871,"price":872,"open":873,"high":866,"low":872,"close":872,"volume":874},1789095840000,2445.03,2446.35,153.2458,{"timestamp":876,"price":877,"open":872,"high":878,"low":877,"close":877,"volume":879},1789095900000,2443.13,2445.04,124.6347,{"timestamp":881,"price":882,"open":877,"high":883,"low":884,"close":882,"volume":885},1789095960000,2442.79,2443.7,2442.52,270.4295,{"timestamp":887,"price":888,"open":889,"high":890,"low":891,"close":888,"volume":892},1789096020000,2442.17,2442.78,2442.96,2442.16,216.2716,{"timestamp":894,"price":895,"open":891,"high":896,"low":897,"close":895,"volume":898},1789096080000,2442.08,2442.42,2441.74,209.509,{"timestamp":900,"price":901,"open":895,"high":902,"low":903,"close":901,"volume":904},1789096140000,2441.99,2442.38,2441.64,193.9528,{"timestamp":906,"price":907,"open":908,"high":909,"low":908,"close":907,"volume":910},1789096200000,2443.38,2442,2443.9,152.9962,{"timestamp":912,"price":913,"open":914,"high":914,"low":913,"close":913,"volume":915},1789096260000,2442.05,2443.37,141.3477,{"timestamp":917,"price":918,"open":913,"high":918,"low":919,"close":918,"volume":920},1789096320000,2443.32,2441.34,480.371,{"timestamp":922,"price":923,"open":924,"high":925,"low":926,"close":923,"volume":927},1789096380000,2447.72,2443.31,2448,2443.27,172.2746,{"timestamp":929,"price":930,"open":923,"high":925,"low":931,"close":930,"volume":932},1789096440000,2447.88,2446.88,156.387,{"timestamp":934,"price":935,"open":930,"high":733,"low":935,"close":935,"volume":936},1789096500000,2446.11,223.6336,{"timestamp":938,"price":939,"open":935,"high":940,"low":941,"close":939,"volume":942},1789096560000,2445.11,2446.46,2444.59,183.1596,{"timestamp":944,"price":945,"open":939,"high":946,"low":947,"close":945,"volume":948},1789096620000,2445.13,2446.16,2444.01,352.2017,{"timestamp":950,"price":951,"open":945,"high":952,"low":945,"close":951,"volume":953},1789096680000,2446.41,2446.67,114.1201,{"timestamp":955,"price":452,"open":956,"high":957,"low":958,"close":452,"volume":959},1789096740000,2446.42,2446.8,2445.93,136.6852,{"timestamp":961,"price":962,"open":962,"high":963,"low":964,"close":962,"volume":965},1789096800000,2446.53,2446.82,2446.09,177.1139,{"timestamp":967,"price":968,"open":962,"high":962,"low":968,"close":968,"volume":969},1789096860000,2443.61,165.3026,{"timestamp":971,"price":947,"open":972,"high":973,"low":974,"close":947,"volume":975},1789096920000,2443.6,2445.16,2443,549.7871,{"timestamp":977,"price":978,"open":947,"high":947,"low":978,"close":978,"volume":979},1789096980000,2442.84,111.2724,{"timestamp":981,"price":982,"open":978,"high":983,"low":982,"close":982,"volume":984},1789097040000,2442.8,2443.77,168.5465,{"timestamp":986,"price":987,"open":982,"high":988,"low":987,"close":987,"volume":989},1789097100000,2441.77,2442.81,200.1704,{"timestamp":991,"price":992,"open":987,"high":993,"low":994,"close":992,"volume":995},1789097160000,2442.69,2442.72,2441.43,188.6257,{"timestamp":997,"price":998,"open":992,"high":999,"low":1000,"close":998,"volume":1001},1789097220000,2443.56,2443.57,2442.48,127.2685,{"timestamp":1003,"price":1004,"open":998,"high":1005,"low":1004,"close":1004,"volume":1006},1789097280000,2443.02,2444.37,169.6956,{"timestamp":1008,"price":1009,"open":1004,"high":1010,"low":1004,"close":1009,"volume":1011},1789097340000,2443.19,2443.51,135.0775,{"timestamp":1013,"price":908,"open":1014,"high":1015,"low":908,"close":908,"volume":1016},1789097400000,2443.18,2443.45,253.4503,{"timestamp":1018,"price":1019,"open":1020,"high":1020,"low":1021,"close":1019,"volume":1022},1789097460000,2441.5,2442.01,2441.49,126.7909,{"timestamp":1024,"price":1025,"open":1021,"high":1026,"low":1027,"close":1025,"volume":1028},1789097520000,2441.48,2441.97,2440.56,191.5639,{"timestamp":1030,"price":1031,"open":1025,"high":1025,"low":1032,"close":1031,"volume":1033},1789097580000,2440.53,2440.19,280.1151,{"timestamp":1035,"price":1036,"open":1037,"high":1036,"low":1038,"close":1036,"volume":1039},1789097640000,2442.07,2440.52,2440.41,126.0941,{"timestamp":1041,"price":1042,"open":895,"high":1043,"low":1044,"close":1042,"volume":1045},1789097700000,2442.1,2442.6,2441.86,223.9058,{"timestamp":1047,"price":1048,"open":1042,"high":1048,"low":1042,"close":1048,"volume":1049},1789097760000,2444.13,143.9971,{"timestamp":1051,"price":1052,"open":1048,"high":1053,"low":1048,"close":1052,"volume":1054},1789097820000,2444.52,2445.01,206.4151,{"timestamp":1056,"price":873,"open":1052,"high":956,"low":1052,"close":873,"volume":1057},1789097880000,208.1722,{"timestamp":1059,"price":1060,"open":866,"high":1061,"low":1062,"close":1060,"volume":1063},1789097940000,2446.08,2446.93,2445.94,298.6846,{"timestamp":1065,"price":1066,"open":1060,"high":1067,"low":1068,"close":1066,"volume":1069},1789098000000,2446.74,2446.75,2445.76,117.025,{"timestamp":1071,"price":1072,"open":1066,"high":687,"low":1073,"close":1072,"volume":1074},1789098060000,2446.61,2446.12,178.4706,{"timestamp":1076,"price":1077,"open":1078,"high":1079,"low":1080,"close":1077,"volume":1081},1789098120000,2446.81,2446.62,2447.11,2446.37,246.5494,{"timestamp":1083,"price":931,"open":957,"high":1084,"low":811,"close":931,"volume":1085},1789098180000,2447.06,268.374,{"timestamp":1087,"price":1088,"open":931,"high":1088,"low":1080,"close":1088,"volume":1089},1789098240000,2447.05,218.8058,{"timestamp":1091,"price":1092,"open":1088,"high":1084,"low":1093,"close":1092,"volume":1094},1789098300000,2445.32,2445.2,161.5469,{"timestamp":1096,"price":1097,"open":1092,"high":1098,"low":1097,"close":1097,"volume":1099},1789098360000,2444.85,2445.52,99.151,{"timestamp":1101,"price":1102,"open":1103,"high":1104,"low":1102,"close":1102,"volume":1105},1789098420000,2444.48,2444.86,2445.05,248.9004,{"timestamp":1107,"price":1108,"open":1102,"high":1109,"low":1110,"close":1108,"volume":1111},1789098480000,2444.43,2444.89,2444.33,172.7208,{"timestamp":1113,"price":1114,"open":1115,"high":1115,"low":998,"close":1114,"volume":1116},1789098540000,2443.83,2444.44,209.3146,{"timestamp":1118,"price":1119,"open":1114,"high":1114,"low":1120,"close":1119,"volume":1121},1789098600000,2443.46,2443.11,264.6522,{"timestamp":1123,"price":1124,"open":1119,"high":1125,"low":1119,"close":1124,"volume":1126},1789098660000,2444.19,2444.38,337.0521,{"timestamp":1128,"price":1129,"open":1130,"high":1130,"low":1131,"close":1129,"volume":1132},1789098720000,2442.94,2444.18,2442.86,167.2915,{"timestamp":1134,"price":1135,"open":1136,"high":1137,"low":1138,"close":1135,"volume":1139},1789098780000,2444.22,2442.95,2444.49,2442.87,184.6574,{"timestamp":1141,"price":1142,"open":1135,"high":1143,"low":1144,"close":1142,"volume":1145},1789098840000,2444.14,2444.35,2443.78,158.9961,{"timestamp":1147,"price":1148,"open":1149,"high":1148,"low":1150,"close":1148,"volume":1151},1789098900000,2445.35,2444.15,2443.62,243.0996,{"timestamp":1153,"price":1154,"open":1148,"high":707,"low":1155,"close":1154,"volume":1156},1789098960000,2445.88,2445.25,128.146,{"timestamp":1158,"price":1159,"open":1154,"high":707,"low":1160,"close":1159,"volume":1161},1789099020000,2445.43,2445.12,120.8993,{"timestamp":1163,"price":67,"open":1159,"high":67,"low":1159,"close":67,"volume":1164},1789099080000,119.8608,{"timestamp":1166,"price":1167,"open":67,"high":1167,"low":67,"close":1167,"volume":1168},1789099140000,2447.27,163.5322,{"timestamp":1170,"price":827,"open":1167,"high":723,"low":1084,"close":827,"volume":1171},1789099200000,184.7595,{"timestamp":1173,"price":868,"open":827,"high":1174,"low":963,"close":868,"volume":1175},1789099260000,2449.41,254.4085,{"timestamp":1177,"price":419,"open":1178,"high":1178,"low":703,"close":419,"volume":1179},1789099320000,2447.14,119.8073,{"timestamp":1181,"price":930,"open":952,"high":930,"low":1182,"close":930,"volume":1183},1789099380000,2446.58,127.5982,{"timestamp":1185,"price":1186,"open":1187,"high":1188,"low":1187,"close":1186,"volume":1189},1789099440000,2448.93,2447.89,2449.12,235.9498,{"timestamp":1191,"price":648,"open":1186,"high":750,"low":779,"close":648,"volume":1192},1789099500000,240.1328,{"timestamp":1194,"price":159,"open":648,"high":1195,"low":648,"close":159,"volume":1196},1789099560000,2451.27,343.0359,{"timestamp":1198,"price":1199,"open":159,"high":382,"low":745,"close":1199,"volume":1200},1789099620000,2450.45,215.9692,{"timestamp":1202,"price":150,"open":1199,"high":120,"low":1203,"close":150,"volume":1204},1789099680000,2449.44,216.262,{"timestamp":1206,"price":732,"open":150,"high":1207,"low":662,"close":732,"volume":1208},1789099740000,2450.7,200.8039,{"timestamp":1210,"price":739,"open":732,"high":39,"low":732,"close":739,"volume":1211},1789099800000,233.3429,{"timestamp":1213,"price":1203,"open":739,"high":739,"low":1214,"close":1203,"volume":1215},1789099860000,2447.9,416.588,{"timestamp":1217,"price":1218,"open":1203,"high":1203,"low":1219,"close":1218,"volume":1220},1789099920000,2448.78,2448.73,139.6056,{"timestamp":1222,"price":1223,"open":1218,"high":104,"low":1218,"close":1223,"volume":1224},1789099980000,2450.25,131.9624,{"timestamp":1226,"price":635,"open":1223,"high":1227,"low":750,"close":635,"volume":1228},1789100040000,2450.59,176.6561,{"timestamp":1230,"price":143,"open":635,"high":460,"low":635,"close":143,"volume":1231},1789100100000,142.6192,{"timestamp":1233,"price":173,"open":143,"high":172,"low":143,"close":173,"volume":1234},1789100160000,193.4451,{"timestamp":1236,"price":641,"open":173,"high":173,"low":1237,"close":641,"volume":1238},1789100220000,2449.08,581.4938,{"timestamp":1240,"price":1207,"open":641,"high":1241,"low":641,"close":1207,"volume":1242},1789100280000,2451.14,134.2977,{"timestamp":1244,"price":1245,"open":636,"high":1246,"low":636,"close":1245,"volume":1247},1789100340000,2451.43,2451.47,145.1461,{"timestamp":1249,"price":599,"open":1245,"high":144,"low":39,"close":599,"volume":1250},1789100400000,288.6486,{"timestamp":1252,"price":1253,"open":599,"high":144,"low":1253,"close":1253,"volume":1254},1789100460000,2451.71,209.1284,{"timestamp":1256,"price":573,"open":1257,"high":1258,"low":1257,"close":573,"volume":1259},1789100520000,2451.72,2454.02,485.7521,{"timestamp":1261,"price":1262,"open":573,"high":1263,"low":138,"close":1262,"volume":1264},1789100580000,2453.8,2454.52,250.8987,{"timestamp":1266,"price":1267,"open":1262,"high":1268,"low":357,"close":1267,"volume":1269},1789100640000,2456.64,2457.22,458.6147,{"timestamp":1271,"price":1272,"open":1273,"high":1274,"low":1273,"close":1272,"volume":1275},1789100700000,2458.41,2456.63,2458.92,624.9925,{"timestamp":1277,"price":1278,"open":1272,"high":1279,"low":1280,"close":1278,"volume":1281},1789100760000,2459.29,2460.67,2458.05,629.3639,{"timestamp":1283,"price":1284,"open":1278,"high":1285,"low":1278,"close":1284,"volume":1286},1789100820000,2461.37,2462,751.2467,{"timestamp":1288,"price":1289,"open":1290,"high":1291,"low":1292,"close":1289,"volume":1293},1789100880000,2460.56,2461.36,2461.69,2460.17,235.7154,{"timestamp":1295,"price":1296,"open":1289,"high":1297,"low":1298,"close":1296,"volume":1299},1789100940000,2461.99,2462.35,2460.55,439.7061,{"timestamp":1301,"price":1302,"open":1285,"high":1303,"low":1285,"close":1302,"volume":1304},1789101000000,2463.54,2464.23,470.9754,{"timestamp":1306,"price":1307,"open":1302,"high":1308,"low":1309,"close":1307,"volume":1310},1789101060000,2463.22,2463.83,2462.72,309.1979,{"timestamp":1312,"price":1313,"open":1307,"high":1314,"low":1313,"close":1313,"volume":1315},1789101120000,2462.04,2463.23,305.8512,{"timestamp":1317,"price":1318,"open":1313,"high":1319,"low":1320,"close":1318,"volume":1321},1789101180000,2461.68,2462.09,2461.29,270.5324,{"timestamp":1323,"price":1324,"open":1318,"high":1291,"low":1325,"close":1324,"volume":1326},1789101240000,2460.9,2460.87,253.9516,{"timestamp":1328,"price":1329,"open":1324,"high":1324,"low":1330,"close":1329,"volume":1331},1789101300000,2460.08,2459.66,168.0168,{"timestamp":1333,"price":1334,"open":1335,"high":1336,"low":1337,"close":1334,"volume":1338},1789101360000,2460.59,2460.07,2461.09,2459.96,321.4492,{"timestamp":1340,"price":1341,"open":1334,"high":1342,"low":1341,"close":1341,"volume":1343},1789101420000,2459.34,2461.44,367.9199,{"timestamp":1345,"price":289,"open":1346,"high":1346,"low":202,"close":289,"volume":1347},1789101480000,2459.33,411.3574,{"timestamp":1349,"price":1350,"open":282,"high":1351,"low":282,"close":1350,"volume":1352},1789101540000,2459.56,2459.69,281.0228,{"timestamp":1354,"price":295,"open":1350,"high":1330,"low":1355,"close":295,"volume":1356},1789101600000,2459.08,203.3193,{"timestamp":1358,"price":1359,"open":295,"high":251,"low":1355,"close":1359,"volume":1360},1789101660000,2459.88,210.3235,{"timestamp":1362,"price":1363,"open":1359,"high":1364,"low":1365,"close":1363,"volume":1366},1789101720000,2460.62,2460.63,2459.77,241.0153,{"timestamp":1368,"price":1369,"open":1363,"high":1363,"low":1370,"close":1369,"volume":1371},1789101780000,2456.93,2456.27,565.4078,{"timestamp":1373,"price":1374,"open":1369,"high":1375,"low":1369,"close":1374,"volume":1376},1789101840000,2457.44,2457.56,208.7836,{"timestamp":1378,"price":1379,"open":1374,"high":1380,"low":1379,"close":1379,"volume":1381},1789101900000,2456.75,2457.91,168.2049,{"timestamp":1383,"price":1384,"open":209,"high":1385,"low":209,"close":1384,"volume":1386},1789101960000,2456.97,2457.43,162.3198,{"timestamp":1388,"price":1389,"open":1384,"high":195,"low":1384,"close":1389,"volume":1390},1789102020000,2457.39,218.8328,{"timestamp":1392,"price":207,"open":1389,"high":201,"low":1389,"close":207,"volume":1393},1789102080000,122.3776,{"timestamp":1395,"price":1396,"open":201,"high":1397,"low":1398,"close":1396,"volume":1399},1789102140000,2457.79,2458.2,2457.24,350.0709,{"timestamp":1401,"price":1402,"open":1403,"high":1404,"low":1403,"close":1402,"volume":1405},1789102200000,2458.94,2457.8,2458.95,429.745,{"timestamp":1407,"price":1408,"open":1402,"high":1409,"low":1402,"close":1408,"volume":1410},1789102260000,2459.16,2459.35,194.878,{"timestamp":1412,"price":1413,"open":295,"high":1278,"low":1414,"close":1413,"volume":1415},1789102320000,2458.9,2458.68,287.7255,{"timestamp":1417,"price":1418,"open":1419,"high":1420,"low":1419,"close":1418,"volume":1421},1789102380000,2459.01,2458.89,2459.17,167.7153,{"timestamp":1423,"price":1424,"open":290,"high":1418,"low":1414,"close":1424,"volume":1425},1789102440000,2458.99,108.6214,{"timestamp":1427,"price":1428,"open":1424,"high":1429,"low":1424,"close":1428,"volume":1430},1789102500000,2459.02,2459.07,131.8805,{"timestamp":1432,"price":1433,"open":1428,"high":251,"low":1434,"close":1433,"volume":1435},1789102560000,2459.99,2458.91,406.88,{"timestamp":1437,"price":1438,"open":1433,"high":257,"low":1438,"close":1438,"volume":1439},1789102620000,2459.45,180.0885,{"timestamp":1441,"price":1442,"open":1443,"high":1443,"low":1444,"close":1442,"volume":1445},1789102680000,2459.19,2459.46,2459.14,114.0547,{"timestamp":1447,"price":242,"open":1448,"high":1449,"low":1404,"close":242,"volume":1450},1789102740000,2459.2,2459.51,168.6114,{"timestamp":1452,"price":1453,"open":1454,"high":1455,"low":1456,"close":1453,"volume":1457},1789102800000,2458.38,2459.06,2459.64,2458.19,116.0281,{"timestamp":1459,"price":1460,"open":1453,"high":1461,"low":207,"close":1460,"volume":1462},1789102860000,2457.78,2458.39,108.3822,{"timestamp":1464,"price":1465,"open":1396,"high":1466,"low":1460,"close":1465,"volume":1467},1789102920000,2457.95,2458.15,124.717,{"timestamp":1469,"price":1470,"open":1465,"high":1471,"low":1465,"close":1470,"volume":1472},1789102980000,2458.26,2458.48,164.1796,{"timestamp":1474,"price":1475,"open":1470,"high":1470,"low":1475,"close":1475,"volume":1476},1789103040000,2457.88,119.1609,{"timestamp":1478,"price":1479,"open":1475,"high":1479,"low":1480,"close":1479,"volume":1481},1789103100000,2459.1,2457.75,79.1086,{"timestamp":1483,"price":1484,"open":1485,"high":1484,"low":1485,"close":1484,"volume":1486},1789103160000,2459.22,2459.09,124.9238,{"timestamp":1488,"price":1449,"open":1489,"high":1490,"low":1489,"close":1449,"volume":1491},1789103220000,2459.21,2460.36,79.276,{"timestamp":1493,"price":1494,"open":1449,"high":1495,"low":202,"close":1494,"volume":1496},1789103280000,2458.93,2459.52,104.7795,{"timestamp":1498,"price":1499,"open":1402,"high":1500,"low":1501,"close":1499,"volume":1502},1789103340000,2459.73,2459.78,2458.55,300.447,{"timestamp":1504,"price":1505,"open":1499,"high":1506,"low":1507,"close":1505,"volume":1508},1789103400000,2459.82,2459.83,2458.87,173.9824,{"timestamp":1510,"price":1511,"open":1505,"high":1511,"low":1505,"close":1511,"volume":1512},1789103460000,2461.32,117.5284,{"timestamp":1514,"price":1330,"open":1511,"high":1515,"low":1516,"close":1330,"volume":1517},1789103520000,2462.31,2459.65,457.9783,{"timestamp":1519,"price":1520,"open":1516,"high":1516,"low":272,"close":1520,"volume":1521},1789103580000,2458.43,73.0137,{"timestamp":1523,"price":1342,"open":1524,"high":1525,"low":1520,"close":1342,"volume":1526},1789103640000,2458.44,2461.64,552.0657,{"timestamp":1528,"price":1529,"open":1342,"high":1530,"low":257,"close":1529,"volume":1531},1789103700000,2460.33,2461.53,75.0236,{"timestamp":1533,"price":1534,"open":1529,"high":1535,"low":1536,"close":1534,"volume":1537},1789103760000,2460.94,2461.33,2459.7,315.4158,{"timestamp":1539,"price":1540,"open":1534,"high":1534,"low":1541,"close":1540,"volume":1542},1789103820000,2460.04,2460.03,92.9867,{"timestamp":1544,"price":1545,"open":1541,"high":1546,"low":1541,"close":1545,"volume":1547},1789103880000,2460.69,2461.18,46.5588,{"timestamp":1549,"price":1359,"open":1550,"high":1546,"low":1359,"close":1359,"volume":1551},1789103940000,2460.7,96.2775,{"timestamp":1553,"price":1554,"open":1359,"high":1554,"low":1359,"close":1554,"volume":1555},1789104000000,2460.28,71.4231,{"timestamp":1557,"price":1558,"open":257,"high":1559,"low":1470,"close":1558,"volume":1560},1789104060000,2458.47,2460.34,377.5314,{"timestamp":1562,"price":1505,"open":1558,"high":1505,"low":1563,"close":1505,"volume":1564},1789104120000,2458.4,83.4775,{"timestamp":1566,"price":1443,"open":1505,"high":1433,"low":1278,"close":1443,"volume":1567},1789104180000,142.0396,{"timestamp":1569,"price":1570,"open":1438,"high":1570,"low":1341,"close":1570,"volume":1571},1789104240000,2459.74,41.9006,{"timestamp":1573,"price":1456,"open":1499,"high":1570,"low":1456,"close":1456,"volume":1574},1789104300000,115.9167,{"timestamp":1576,"price":1397,"open":1397,"high":1577,"low":1578,"close":1397,"volume":1579},1789104360000,2458.21,2457.54,170.6025,{"timestamp":1581,"price":1582,"open":1577,"high":1583,"low":1403,"close":1582,"volume":1584},1789104420000,2459.8,2460.11,644.8843,{"timestamp":1586,"price":1587,"open":1582,"high":1582,"low":1588,"close":1587,"volume":1589},1789104480000,2459.25,2459.24,22.7581,{"timestamp":1591,"price":1418,"open":1587,"high":1592,"low":290,"close":1418,"volume":1593},1789104540000,2459.4,33.3373,{"timestamp":1595,"price":1279,"open":1418,"high":1279,"low":290,"close":1279,"volume":1596},1789104600000,44.5127,{"timestamp":1598,"price":1599,"open":1279,"high":1600,"low":1279,"close":1599,"volume":1601},1789104660000,2460.99,2461,36.145,{"timestamp":1603,"price":1604,"open":1600,"high":1605,"low":1606,"close":1604,"volume":1607},1789104720000,2458.63,2461.14,2458.5,496.2104,{"timestamp":1609,"price":1610,"open":1604,"high":1610,"low":1606,"close":1610,"volume":1611},1789104780000,2459.12,88.9065,{"timestamp":1613,"price":1614,"open":1610,"high":1614,"low":1610,"close":1614,"volume":1615},1789104840000,2460.16,76.7367,{"timestamp":1617,"price":1605,"open":1614,"high":1605,"low":1614,"close":1605,"volume":1618},1789104900000,53.2471,{"timestamp":1620,"price":1621,"open":1605,"high":1621,"low":1622,"close":1621,"volume":1623},1789104960000,2461.95,2461.13,67.8554,{"timestamp":1625,"price":1626,"open":1621,"high":1627,"low":1628,"close":1626,"volume":1629},1789105020000,2462.5,2462.9,2461.94,121.0143,{"timestamp":1631,"price":1632,"open":1633,"high":1634,"low":1285,"close":1632,"volume":1635},1789105080000,2462.01,2462.51,2462.99,130.8693,{"timestamp":1637,"price":1633,"open":1285,"high":1638,"low":1639,"close":1633,"volume":1640},1789105140000,2463.72,2461.8,565.1441,{"timestamp":1642,"price":1643,"open":1633,"high":1643,"low":1644,"close":1643,"volume":1645},1789105200000,2462.67,2461.66,83.6775,{"timestamp":1647,"price":1648,"open":1649,"high":1650,"low":1649,"close":1648,"volume":1651},1789105260000,2463.37,2462.66,2463.6,107.0332,{"timestamp":1653,"price":1654,"open":1655,"high":1655,"low":1656,"close":1654,"volume":1657},1789105320000,2463.04,2463.38,2462.69,125.037,{"timestamp":1659,"price":1660,"open":1661,"high":1662,"low":1661,"close":1660,"volume":1663},1789105380000,2464.49,2463.05,2464.54,66.8426,{"timestamp":1665,"price":1666,"open":1667,"high":1666,"low":1668,"close":1666,"volume":1669},1789105440000,2465.49,2464.48,2464.4,181.8781,{"timestamp":1671,"price":1672,"open":1673,"high":1666,"low":1674,"close":1672,"volume":1675},1789105500000,2464.19,2465.48,2463.85,243.1453,{"timestamp":1677,"price":1678,"open":1672,"high":1679,"low":1672,"close":1678,"volume":1680},1789105560000,2465.84,2466,119.1933,{"timestamp":1682,"price":1683,"open":1684,"high":1685,"low":1686,"close":1683,"volume":1687},1789105620000,2466.33,2465.83,2466.34,2465.11,102.5159,{"timestamp":1689,"price":1679,"open":1683,"high":1690,"low":1679,"close":1679,"volume":1691},1789105680000,2466.83,207.0317,{"timestamp":1693,"price":1694,"open":1679,"high":1694,"low":1695,"close":1694,"volume":1696},1789105740000,2466.1,2465.41,107.896,{"timestamp":1698,"price":1699,"open":1694,"high":1700,"low":1694,"close":1699,"volume":1701},1789105800000,2466.25,2466.64,63.3902,{"timestamp":1703,"price":1704,"open":1705,"high":1704,"low":1705,"close":1704,"volume":1706},1789105860000,2466.96,2466.26,57.0926,{"timestamp":1708,"price":1709,"open":1704,"high":1704,"low":1710,"close":1709,"volume":1711},1789105920000,2465.86,2465.64,62.1974,{"timestamp":1713,"price":1705,"open":1709,"high":1705,"low":1714,"close":1705,"volume":1715},1789105980000,2465.35,150.8625,{"timestamp":1717,"price":1718,"open":1705,"high":1719,"low":1699,"close":1718,"volume":1720},1789106040000,2466.46,2466.94,120.1404,{"timestamp":1722,"price":1723,"open":1724,"high":1725,"low":1718,"close":1723,"volume":1726},1789106100000,2467.35,2466.47,2467.64,316.4211,{"timestamp":1728,"price":1719,"open":1723,"high":1729,"low":1730,"close":1719,"volume":1731},1789106160000,2467.36,2466.93,36.3229,{"timestamp":1733,"price":1734,"open":1730,"high":1735,"low":1736,"close":1734,"volume":1737},1789106220000,2467.74,2467.81,2466.77,116.4832,{"timestamp":1739,"price":1740,"open":1741,"high":1742,"low":1734,"close":1740,"volume":1743},1789106280000,2468.32,2467.75,2468.58,272.1992,{"timestamp":1745,"price":1746,"open":1740,"high":1747,"low":1748,"close":1746,"volume":1749},1789106340000,2468.84,2468.85,2468.31,85.8876,{"timestamp":1751,"price":1752,"open":1746,"high":1753,"low":1723,"close":1752,"volume":1754},1789106400000,2467.79,2469.12,329.2104,{"timestamp":1756,"price":1757,"open":1752,"high":1758,"low":1752,"close":1757,"volume":1759},1789106460000,2468.27,2468.28,97.1323,{"timestamp":1761,"price":1762,"open":1758,"high":1763,"low":1757,"close":1762,"volume":1764},1789106520000,2468.89,2468.9,55.4611,{"timestamp":1766,"price":1767,"open":1762,"high":1763,"low":1768,"close":1767,"volume":1769},1789106580000,2467.73,2467.5,114.2863,{"timestamp":1771,"price":1752,"open":1772,"high":1773,"low":1772,"close":1752,"volume":1774},1789106640000,2467.72,2468.13,21.557,{"timestamp":1776,"price":1730,"open":1752,"high":1752,"low":1730,"close":1730,"volume":1777},1789106700000,88.5217,{"timestamp":1779,"price":1780,"open":1730,"high":1781,"low":1782,"close":1780,"volume":1783},1789106760000,2467.48,2467.56,2466.84,52.7459,{"timestamp":1785,"price":1786,"open":1787,"high":1786,"low":1788,"close":1786,"volume":1789},1789106820000,2469,2467.49,2467.32,103.1273,{"timestamp":1791,"price":1792,"open":1786,"high":1793,"low":1794,"close":1792,"volume":1795},1789106880000,2469.56,2469.81,2468.99,202.2942,{"timestamp":1797,"price":1798,"open":1792,"high":1799,"low":1800,"close":1798,"volume":1801},1789106940000,2468.22,2469.57,2468,120.2303,{"timestamp":1803,"price":1804,"open":1798,"high":1805,"low":1806,"close":1804,"volume":1807},1789107000000,2468.97,2468.98,2468.12,37.1495,{"timestamp":1809,"price":1810,"open":1805,"high":1811,"low":1804,"close":1810,"volume":1812},1789107060000,2469.54,2470,90.449,{"timestamp":1814,"price":1805,"open":1810,"high":1815,"low":1816,"close":1805,"volume":1817},1789107120000,2469.55,2468.74,141.1421,{"timestamp":1819,"price":1811,"open":1794,"high":1811,"low":1820,"close":1811,"volume":1821},1789107180000,2468.83,869.5532,{"timestamp":1823,"price":1824,"open":1825,"high":1826,"low":1827,"close":1824,"volume":1828},1789107240000,2470.2,2469.99,2471.26,2469.77,338.531,{"timestamp":1830,"price":1831,"open":1824,"high":1824,"low":1832,"close":1831,"volume":1833},1789107300000,2469.64,2469.36,107.9588,{"timestamp":1835,"price":1836,"open":1837,"high":1838,"low":1837,"close":1836,"volume":1839},1789107360000,2470.14,2469.63,2470.38,132.9353,{"timestamp":1841,"price":1842,"open":1843,"high":1844,"low":1845,"close":1842,"volume":1846},1789107420000,2469.35,2470.13,2470.81,2469.34,100.3872,{"timestamp":1848,"price":1786,"open":1845,"high":1842,"low":1787,"close":1786,"volume":1849},1789107480000,278.4253,{"timestamp":1851,"price":1852,"open":1853,"high":1854,"low":1855,"close":1852,"volume":1856},1789107540000,2468.17,2469.01,2469.61,2468.07,52.9639,{"timestamp":1858,"price":1859,"open":1852,"high":1860,"low":1861,"close":1859,"volume":1862},1789107600000,2468.24,2468.25,2468.01,32.8534,{"timestamp":1864,"price":1865,"open":1860,"high":1866,"low":1865,"close":1865,"volume":1867},1789107660000,2467.85,2468.42,93.8358,{"timestamp":1869,"price":1870,"open":1871,"high":1872,"low":1788,"close":1870,"volume":1873},1789107720000,2468.29,2467.86,2468.63,196.3585,{"timestamp":1875,"price":1876,"open":1877,"high":1877,"low":1878,"close":1876,"volume":1879},1789107780000,2466.67,2468.3,2466.55,605.3183,{"timestamp":1881,"price":1882,"open":1876,"high":1882,"low":1883,"close":1882,"volume":1884},1789107840000,2466.78,2466.06,114.1102,{"timestamp":1886,"price":1685,"open":1736,"high":1882,"low":1683,"close":1685,"volume":1887},1789107900000,46.2986,{"timestamp":1889,"price":1683,"open":1683,"high":1685,"low":1683,"close":1683,"volume":1890},1789107960000,15.1086,{"timestamp":1892,"price":1694,"open":1685,"high":1882,"low":1694,"close":1694,"volume":1893},1789108020000,45.2559,{"timestamp":1895,"price":1896,"open":1897,"high":1898,"low":1899,"close":1896,"volume":1900},1789108080000,2467.51,2466.11,2467.52,2465.67,402.4611,{"timestamp":1902,"price":1782,"open":1896,"high":1896,"low":1782,"close":1782,"volume":1903},1789108140000,46.2716,{"timestamp":1905,"price":1906,"open":1907,"high":1907,"low":1908,"close":1906,"volume":1909},1789108200000,2465.81,2466.85,2465.38,173.5993,{"timestamp":1911,"price":1912,"open":1906,"high":1913,"low":1914,"close":1912,"volume":1915},1789108260000,2466.53,2466.86,2465.29,386.0682,{"timestamp":1917,"price":1660,"open":1918,"high":1913,"low":1660,"close":1660,"volume":1919},1789108320000,2466.52,317.8895,{"timestamp":1921,"price":1922,"open":1923,"high":1923,"low":1922,"close":1922,"volume":1924},1789108380000,2464.11,2464.5,52.5454,{"timestamp":1926,"price":1927,"open":1922,"high":1922,"low":1928,"close":1927,"volume":1929},1789108440000,2463.99,2463.55,287.3592,{"timestamp":1931,"price":1932,"open":1933,"high":1932,"low":1933,"close":1932,"volume":1934},1789108500000,2465.42,2464,101.4459,{"timestamp":1936,"price":1937,"open":1932,"high":1938,"low":1939,"close":1937,"volume":1940},1789108560000,2465.85,2465.93,2465.39,93.034,{"timestamp":1942,"price":1699,"open":1937,"high":1699,"low":1937,"close":1699,"volume":1943},1789108620000,11.7801,{"timestamp":1945,"price":1946,"open":1699,"high":1946,"low":1710,"close":1946,"volume":1947},1789108680000,2466.66,74.0726,{"timestamp":1949,"price":1950,"open":1951,"high":1952,"low":1951,"close":1950,"volume":1953},1789108740000,2466.9,2466.65,2466.91,13.4247,{"timestamp":1955,"price":1956,"open":1950,"high":1952,"low":1956,"close":1956,"volume":1957},1789108800000,2466.03,30.6592,{"timestamp":1959,"price":1960,"open":1956,"high":1961,"low":1962,"close":1960,"volume":1963},1789108860000,2465.78,2466.04,2465.77,14.5717,{"timestamp":1965,"price":1962,"open":1960,"high":1966,"low":1967,"close":1962,"volume":1968},1789108920000,2466.24,2465.76,55.5713,{"timestamp":1970,"price":1971,"open":1967,"high":1972,"low":1967,"close":1971,"volume":1973},1789108980000,2465.87,2465.89,26.9868,{"timestamp":1975,"price":1976,"open":1971,"high":1976,"low":1971,"close":1976,"volume":1977},1789109040000,2466.5,37.5588,{"timestamp":1979,"price":1980,"open":1976,"high":1981,"low":1980,"close":1980,"volume":1982},1789109100000,2466.37,2466.76,37.7661,{"timestamp":1984,"price":1985,"open":1986,"high":1981,"low":1980,"close":1985,"volume":1987},1789109160000,2466.75,2466.38,10.7336,{"timestamp":1989,"price":1990,"open":1981,"high":1991,"low":1985,"close":1990,"volume":1992},1789109220000,2467.15,2467.18,46.4632,{"timestamp":1994,"price":1995,"open":1996,"high":1997,"low":1996,"close":1995,"volume":1998},1789109280000,2467.76,2467.14,2467.77,45.2815,{"timestamp":2000,"price":2001,"open":1995,"high":2002,"low":2003,"close":2001,"volume":2004},1789109340000,2467.43,2467.84,2467.08,210.7948,{"timestamp":2006,"price":2007,"open":2001,"high":2008,"low":2007,"close":2007,"volume":2009},1789109400000,2467.04,2467.59,143.725,{"timestamp":2011,"price":1991,"open":2007,"high":1991,"low":2012,"close":1991,"volume":2013},1789109460000,2466.99,47.727,{"timestamp":2015,"price":2016,"open":2017,"high":1772,"low":2017,"close":2016,"volume":2018},1789109520000,2467.71,2467.17,8.4411,{"timestamp":2020,"price":2021,"open":1772,"high":1772,"low":2021,"close":2021,"volume":2022},1789109580000,2467.13,17.5855,{"timestamp":2024,"price":2021,"open":2021,"high":1996,"low":2021,"close":2021,"volume":2025},1789109640000,12.9702,{"timestamp":2027,"price":2021,"open":1996,"high":1996,"low":2028,"close":2021,"volume":2029},1789109700000,2467.12,14.8529,{"timestamp":2031,"price":1896,"open":2021,"high":1898,"low":2028,"close":1896,"volume":2032},1789109760000,13.491,{"timestamp":2034,"price":2035,"open":1896,"high":1898,"low":2035,"close":2035,"volume":2036},1789109820000,2467.21,42.2235,{"timestamp":2038,"price":2039,"open":2035,"high":2040,"low":2039,"close":2039,"volume":2041},1789109880000,2467.03,2467.22,22.84,{"timestamp":2043,"price":2039,"open":2007,"high":2007,"low":2039,"close":2039,"volume":2044},1789109940000,30.4287,{"timestamp":2046,"price":2047,"open":2007,"high":2007,"low":2048,"close":2047,"volume":2049},1789110000000,2466.89,2466.71,50.8327,{"timestamp":2051,"price":2052,"open":1950,"high":1950,"low":2053,"close":2052,"volume":2054},1789110060000,2466.44,2466.36,29.8557,{"timestamp":2056,"price":1690,"open":2052,"high":1690,"low":2057,"close":1690,"volume":2058},1789110120000,2466.43,11.17,{"timestamp":2060,"price":2061,"open":2062,"high":1690,"low":2063,"close":2061,"volume":2064},1789110180000,2466.58,2466.82,2466.57,117.4659,{"timestamp":2066,"price":2067,"open":2061,"high":2068,"low":2061,"close":2067,"volume":2069},1789110240000,2467.54,2467.55,58.9513,{"timestamp":2071,"price":2072,"open":2068,"high":2073,"low":2068,"close":2072,"volume":2074},1789110300000,2468.33,2468.51,75.9194,{"timestamp":2076,"price":1786,"open":2077,"high":1786,"low":2072,"close":1786,"volume":2078},1789110360000,2468.34,31.9206,{"timestamp":2080,"price":2081,"open":1786,"high":2082,"low":2083,"close":2081,"volume":2084},1789110420000,2469.31,2469.32,2468.71,80.3494,{"timestamp":2086,"price":2087,"open":2082,"high":1811,"low":2081,"close":2087,"volume":2088},1789110480000,2469.9,84.1415,{"timestamp":2090,"price":2091,"open":2087,"high":1825,"low":2092,"close":2091,"volume":2093},1789110540000,2469.98,2469.21,126.739,{"timestamp":2095,"price":2096,"open":1825,"high":2097,"low":2098,"close":2096,"volume":2099},1789110600000,2470.59,2470.93,2469.97,209.49,{"timestamp":2101,"price":2102,"open":2096,"high":2103,"low":2102,"close":2102,"volume":2104},1789110660000,2469.71,2470.6,55.7841,{"timestamp":2106,"price":2107,"open":2102,"high":2107,"low":2108,"close":2107,"volume":2109},1789110720000,2470.36,2469.62,290.3546,{"timestamp":2111,"price":2112,"open":2113,"high":2107,"low":1853,"close":2112,"volume":2114},1789110780000,2469.02,2470.35,155.4052,{"timestamp":2116,"price":2117,"open":1853,"high":1853,"low":2118,"close":2117,"volume":2119},1789110840000,2468.65,2468.64,60.4914,{"timestamp":2121,"price":2122,"open":2117,"high":2123,"low":2118,"close":2122,"volume":2124},1789110900000,2469.38,2469.39,34.6371,{"timestamp":2126,"price":2123,"open":2123,"high":2123,"low":2122,"close":2123,"volume":2127},1789110960000,33.0927,{"timestamp":2129,"price":2130,"open":2122,"high":2131,"low":2122,"close":2130,"volume":2132},1789111020000,2469.45,2469.46,36.736,{"timestamp":2134,"price":1825,"open":2130,"high":1811,"low":2130,"close":1825,"volume":2135},1789111080000,85.6639,{"timestamp":2137,"price":2138,"open":1811,"high":1811,"low":2138,"close":2138,"volume":2139},1789111140000,2469.47,18.438,{"timestamp":2141,"price":2142,"open":2138,"high":2143,"low":2144,"close":2142,"volume":2145},1789111200000,2469.74,2469.75,2469.23,30.0975,{"timestamp":2147,"price":2148,"open":2142,"high":2113,"low":2142,"close":2148,"volume":2149},1789111260000,2470.1,58.7796,{"timestamp":2151,"price":2152,"open":2153,"high":2153,"low":2152,"close":2152,"volume":2154},1789111320000,2469.58,2470.11,76.0089,{"timestamp":2156,"price":2157,"open":2152,"high":2158,"low":1799,"close":2157,"volume":2159},1789111380000,2471.24,2471.25,240.5592,{"timestamp":2161,"price":2162,"open":2158,"high":2163,"low":2157,"close":2162,"volume":2164},1789111440000,2472.13,2473.52,1341.7089,{"timestamp":2166,"price":2167,"open":2162,"high":2168,"low":1824,"close":2167,"volume":2169},1789111500000,2470.22,2472.25,509.6559,{"timestamp":2171,"price":1854,"open":2167,"high":2172,"low":2081,"close":1854,"volume":2173},1789111560000,2470.63,667.0625,{"timestamp":2175,"price":2176,"open":1837,"high":2177,"low":2178,"close":2176,"volume":2179},1789111620000,2469.68,2469.78,2469.53,79.8057,{"timestamp":2181,"price":2182,"open":2176,"high":2183,"low":2182,"close":2182,"volume":2184},1789111680000,2469.29,2470.08,130.0861,{"timestamp":2186,"price":2187,"open":2182,"high":2188,"low":1804,"close":2187,"volume":2189},1789111740000,2469.24,2469.4,164.5053,{"timestamp":2191,"price":2192,"open":2144,"high":2102,"low":2193,"close":2192,"volume":2194},1789111800000,2469.7,2469.22,26.9038,{"timestamp":2196,"price":2197,"open":2102,"high":2102,"low":2197,"close":2197,"volume":2198},1789111860000,2468.75,130.7232,{"timestamp":2200,"price":1995,"open":2197,"high":2197,"low":2201,"close":1995,"volume":2202},1789111920000,2467.34,491.7346,{"timestamp":2204,"price":2205,"open":1995,"high":1995,"low":2206,"close":2205,"volume":2207},1789111980000,2467.01,2467,116.9174,{"timestamp":2209,"price":2210,"open":2205,"high":2211,"low":2206,"close":2210,"volume":2212},1789112040000,2468.45,2471.33,609.565,{"timestamp":2214,"price":2215,"open":2210,"high":2187,"low":2216,"close":2215,"volume":2217},1789112100000,2468.52,2468.44,266.1145,{"timestamp":2219,"price":2220,"open":2215,"high":2182,"low":2221,"close":2220,"volume":2222},1789112160000,2469.28,2468.43,146.832,{"timestamp":2224,"price":2182,"open":2182,"high":2182,"low":2220,"close":2182,"volume":2225},1789112220000,40.9428,{"timestamp":2227,"price":2228,"open":2182,"high":2182,"low":2228,"close":2228,"volume":2229},1789112280000,2467.91,219.5151,{"timestamp":2231,"price":1865,"open":2232,"high":2232,"low":2233,"close":1865,"volume":2234},1789112340000,2467.92,2467.78,71.1526,{"timestamp":2236,"price":2210,"open":1865,"high":2237,"low":2002,"close":2210,"volume":2238},1789112400000,2468.46,47.7604,{"timestamp":2240,"price":1870,"open":2237,"high":2237,"low":1772,"close":1870,"volume":2241},1789112460000,425.2417,{"timestamp":2243,"price":2244,"open":1870,"high":1870,"low":2244,"close":2244,"volume":2245},1789112520000,2468.16,246.7344,{"timestamp":2247,"price":2248,"open":2244,"high":2244,"low":1725,"close":2248,"volume":2249},1789112580000,2468.02,165.3942,{"timestamp":2251,"price":1772,"open":2248,"high":2248,"low":1772,"close":1772,"volume":2252},1789112640000,89.9714,{"timestamp":2254,"price":2255,"open":1767,"high":1767,"low":2256,"close":2255,"volume":2257},1789112700000,2467.29,2467.28,139.8167,{"timestamp":2259,"price":2260,"open":2255,"high":1788,"low":2206,"close":2260,"volume":2261},1789112760000,2467.31,147.4259,{"timestamp":2263,"price":2264,"open":1788,"high":2265,"low":2260,"close":2264,"volume":2266},1789112820000,2467.45,2467.46,44.4028,{"timestamp":2268,"price":2269,"open":2264,"high":2265,"low":2269,"close":2269,"volume":2270},1789112880000,2467.19,59.6856,{"timestamp":2272,"price":2035,"open":2273,"high":2040,"low":2269,"close":2035,"volume":2274},1789112940000,2467.2,86.3905,{"timestamp":2276,"price":1781,"open":2040,"high":2277,"low":2035,"close":1781,"volume":2278},1789113000000,2467.57,124.4264,{"timestamp":2280,"price":2206,"open":2277,"high":1725,"low":1981,"close":2206,"volume":2281},1789113060000,258.2042,{"timestamp":2283,"price":2284,"open":2205,"high":2205,"low":2284,"close":2284,"volume":2285},1789113120000,2466.69,562.6824,{"timestamp":2287,"price":1724,"open":2288,"high":2288,"low":2289,"close":1724,"volume":2290},1789113180000,2466.7,2466.41,116.0282,{"timestamp":2292,"price":1700,"open":1724,"high":1876,"low":1718,"close":1700,"volume":2293},1789113240000,356.8669,{"timestamp":2295,"price":2296,"open":1951,"high":1951,"low":2296,"close":2296,"volume":2297},1789113300000,2466.29,179.1504,{"timestamp":2299,"price":1804,"open":2296,"high":1804,"low":2300,"close":1804,"volume":2301},1789113360000,2466.28,291.9289,{"timestamp":2303,"price":2264,"open":1804,"high":1804,"low":2304,"close":2264,"volume":2305},1789113420000,2467.27,512.7191,{"timestamp":2307,"price":2308,"open":2265,"high":1780,"low":1996,"close":2308,"volume":2309},1789113480000,2467.47,101.7907,{"timestamp":2311,"price":1898,"open":1780,"high":2312,"low":2273,"close":1898,"volume":2313},1789113540000,2467.53,161.5437,{"timestamp":2315,"price":2316,"open":2312,"high":1752,"low":2273,"close":2316,"volume":2317},1789113600000,2467.39,630.5037,{"timestamp":2319,"price":2320,"open":2316,"high":2320,"low":2035,"close":2320,"volume":2321},1789113660000,2467.99,211.6143,{"timestamp":2323,"price":1898,"open":1800,"high":2324,"low":1896,"close":1898,"volume":2325},1789113720000,2469.04,204.9205,{"timestamp":2327,"price":2328,"open":1896,"high":1898,"low":2328,"close":2328,"volume":2329},1789113780000,2466.16,85.6606,{"timestamp":2331,"price":1961,"open":2328,"high":2332,"low":1961,"close":1961,"volume":2333},1789113840000,2466.17,14.6524,{"timestamp":2335,"price":2336,"open":1961,"high":2337,"low":2336,"close":2336,"volume":2338},1789113900000,2465.37,2466.05,137.965,{"timestamp":2340,"price":2328,"open":1908,"high":2328,"low":2341,"close":2328,"volume":2342},1789113960000,2465.24,62.2283,{"timestamp":2344,"price":2345,"open":2345,"high":2328,"low":2345,"close":2345,"volume":2346},1789114020000,2466.15,6.7952,{"timestamp":2348,"price":2349,"open":2328,"high":2328,"low":2349,"close":2349,"volume":2350},1789114080000,2465.27,70.4884,{"timestamp":2352,"price":2353,"open":2354,"high":2354,"low":2353,"close":2353,"volume":2355},1789114140000,2464.15,2465.28,141.8542,{"timestamp":2357,"price":2358,"open":2359,"high":2360,"low":2359,"close":2358,"volume":2361},1789114200000,2464.88,2464.16,2464.89,36.0138,{"timestamp":2363,"price":2353,"open":2360,"high":2364,"low":2365,"close":2353,"volume":2366},1789114260000,2465.61,2463.58,367.8502,{"timestamp":2368,"price":2369,"open":2353,"high":2370,"low":2371,"close":2369,"volume":2372},1789114320000,2464.97,2464.98,2464.14,115.7676,{"timestamp":2374,"price":2375,"open":2369,"high":2375,"low":2369,"close":2375,"volume":2376},1789114380000,2465.54,91.3641,{"timestamp":2378,"price":2336,"open":2379,"high":2380,"low":2336,"close":2336,"volume":2381},1789114440000,2465.53,2465.91,35.1029,{"timestamp":2383,"price":1679,"open":2336,"high":2345,"low":2336,"close":1679,"volume":2384},1789114500000,104.304,{"timestamp":2386,"price":2053,"open":2387,"high":2053,"low":2388,"close":2053,"volume":2389},1789114560000,2466.01,2465.94,43.6858,{"timestamp":2391,"price":2392,"open":2393,"high":2392,"low":2393,"close":2392,"volume":2394},1789114620000,2467.94,2466.35,43.1711,{"timestamp":2396,"price":2277,"open":2392,"high":1758,"low":1781,"close":2277,"volume":2397},1789114680000,99.1801,{"timestamp":2399,"price":2400,"open":2277,"high":2277,"low":2400,"close":2400,"volume":2401},1789114740000,2467.02,30.0728,{"timestamp":2403,"price":2404,"open":2039,"high":2404,"low":2400,"close":2404,"volume":2405},1789114800000,2467.67,69.4981,{"timestamp":2407,"price":2408,"open":2404,"high":2408,"low":2409,"close":2408,"volume":2410},1789114860000,2468.53,2467.66,43.822,{"timestamp":2412,"price":2408,"open":2215,"high":2408,"low":2215,"close":2408,"volume":2413},1789114920000,6.1977,{"timestamp":2415,"price":2416,"open":2215,"high":2324,"low":2215,"close":2416,"volume":2417},1789114980000,2469.03,76.503,{"timestamp":2419,"price":2420,"open":2416,"high":2420,"low":2416,"close":2420,"volume":2421},1789115040000,2475.29,1947.5344,{"timestamp":2423,"price":2424,"open":2420,"high":2425,"low":2426,"close":2424,"volume":2427},1789115100000,2474.41,2477,2473.62,460.4024,{"timestamp":2429,"price":2430,"open":2424,"high":2424,"low":2431,"close":2430,"volume":2432},1789115160000,2472.06,2471.91,111.4194,{"timestamp":2434,"price":2435,"open":2436,"high":2437,"low":2438,"close":2435,"volume":2439},1789115220000,2471.8,2472.03,2472.04,2471.68,50.1031,{"timestamp":2441,"price":2442,"open":2435,"high":2443,"low":2435,"close":2442,"volume":2444},1789115280000,2473.14,2473.15,203.6047,{"timestamp":2446,"price":2447,"open":2442,"high":2448,"low":2442,"close":2447,"volume":2449},1789115340000,2474.52,2475.15,177.2511,{"timestamp":2451,"price":2452,"open":2453,"high":2452,"low":2454,"close":2452,"volume":2455},1789115400000,2479.84,2474.51,2474.47,928.6489,{"timestamp":2457,"price":2458,"open":2452,"high":2459,"low":2460,"close":2458,"volume":2461},1789115460000,2482.87,2483.99,2479.33,3004.6081,{"timestamp":2463,"price":2464,"open":2458,"high":2465,"low":2466,"close":2464,"volume":2467},1789115520000,2481.27,2484.62,2481.26,840.2841,{"timestamp":2469,"price":2470,"open":2466,"high":2466,"low":2471,"close":2470,"volume":2472},1789115580000,2479.04,2478.95,222.5223,{"timestamp":2474,"price":2475,"open":2470,"high":2476,"low":2477,"close":2475,"volume":2478},1789115640000,2478.67,2479.1,2477.98,113.2173,{"timestamp":2480,"price":2481,"open":2482,"high":2483,"low":2484,"close":2481,"volume":2485},1789115700000,2478.35,2478.68,2479.46,2477.41,248.9487,{"timestamp":2487,"price":2488,"open":2489,"high":2490,"low":2491,"close":2488,"volume":2492},1789115760000,2478.53,2478.36,2478.84,2478.02,62.6825,{"timestamp":2494,"price":2495,"open":2496,"high":2496,"low":2497,"close":2495,"volume":2498},1789115820000,2478,2478.52,2477.48,72.5893,{"timestamp":2500,"price":2501,"open":2495,"high":2502,"low":2503,"close":2501,"volume":2504},1789115880000,2478.57,2479.2,2477.99,179.5831,{"timestamp":2506,"price":2507,"open":2501,"high":2508,"low":2509,"close":2507,"volume":2510},1789115940000,2478.2,2478.98,2478.19,92.8778,{"timestamp":2512,"price":2513,"open":2509,"high":2514,"low":2515,"close":2513,"volume":2516},1789116000000,2478.44,2478.45,2477.81,60.6063,{"timestamp":2518,"price":2519,"open":2514,"high":2519,"low":2514,"close":2519,"volume":2520},1789116060000,2479.44,41.7392,{"timestamp":2522,"price":2523,"open":2524,"high":2524,"low":2525,"close":2523,"volume":2526},1789116120000,2478.89,2479.43,2478.29,109.7905,false,{"id":2529,"module":8,"image":2530,"title":10,"subTitle":10,"linkAddress":2531,"jumpWay":12,"buttonText":10,"index":13,"symbol":2531,"shareName":2532,"titleLang":2533,"shareCode":2534,"shareType":12,"orderType":2535,"imgUrl":2530,"price":2536,"upAndDown":2537,"color":2538,"openAndClose":13,"kline":2539,"isFavorite":2527},60,"https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fc2300330435e465c824ee619dc4e83af.png","BTC\u002FUSD","Bitcoin ","Bitcoin","BTC",2,"77,420.82","-0.84%","3",[2540,2545,2549,2554,2558,2563,2568,2572,2576,2581,2587,2592,2597,2602,2607,2611,2614,2618,2623,2626,2631,2637,2640,2646,2652,2656,2660,2664,2669,2674,2680,2684,2688,2693,2699,2702,2707,2711,2715,2719,2723,2727,2732,2736,2740,2745,2750,2753,2757,2761,2766,2770,2775,2781,2785,2789,2794,2798,2801,2804,2809,2813,2817,2821,2825,2830,2836,2841,2846,2849,2855,2860,2863,2866,2872,2877,2882,2887,2891,2896,2901,2905,2911,2915,2920,2924,2929,2933,2937,2942,2945,2949,2955,2959,2963,2967,2971,2973,2978,2982,2987,2989,2992,2997,3002,3006,3011,3016,3021,3026,3030,3035,3041,3046,3051,3054,3058,3063,3068,3073,3079,3083,3087,3090,3095,3100,3106,3111,3116,3121,3126,3129,3134,3139,3144,3149,3154,3158,3163,3167,3172,3177,3182,3187,3192,3198,3202,3205,3211,3214,3217,3222,3226,3231,3235,3239,3244,3249,3254,3259,3264,3269,3271,3275,3280,3286,3290,3295,3299,3304,3309,3313,3317,3321,3326,3332,3336,3341,3347,3350,3356,3361,3365,3369,3374,3378,3383,3387,3389,3392,3397,3402,3405,3410,3414,3418,3423,3428,3432,3435,3441,3445,3449,3454,3457,3461,3466,3470,3474,3478,3483,3489,3494,3500,3505,3509,3512,3517,3523,3526,3531,3535,3540,3545,3549,3555,3561,3565,3570,3574,3579,3584,3588,3593,3596,3600,3606,3610,3613,3617,3621,3625,3629,3633,3637,3641,3645,3650,3653,3657,3662,3666,3670,3673,3676,3679,3683,3687,3690,3694,3696,3700,3703,3708,3713,3716,3718,3722,3725,3729,3733,3736,3739,3743,3746,3751,3753,3756,3759,3761,3764,3768,3772,3775,3778,3783,3786,3789,3794,3797,3801,3806,3809,3811,3816,3819,3824,3828,3831,3835,3839,3841,3844,3848,3852,3857,3861,3865,3870,3873,3878,3882,3886,3890,3894,3897,3900,3904,3908,3912,3915,3919,3923,3928,3932,3935,3939,3941,3944,3947,3952,3956,3960,3963,3968,3971,3975,3979,3984,3987,3992,3997,4000,4003,4006,4011,4016,4020,4024,4028,4032,4037,4042,4047,4051,4055,4060,4064,4068,4072,4075,4081,4085,4090,4093,4097,4101,4104,4107,4113,4117,4122,4125,4128,4132,4135,4139,4143,4147,4149,4152,4156,4160,4164,4166,4168,4172,4175,4179,4183,4188,4191,4196,4199,4202,4207,4209,4211,4215,4217,4220,4223,4226,4230,4235,4240,4243,4247,4252,4254,4258,4262,4266,4271,4275,4280,4283,4287,4291,4295,4299,4302,4307,4309,4313,4316,4321,4324,4328,4332,4335,4337,4341,4344,4348,4352,4354,4358,4363,4367,4371,4375,4381,4385,4389,4393,4398,4401,4405,4410,4414,4419,4424,4428,4432,4436,4438,4442,4447,4449,4452,4455,4459,4463,4469,4471,4475,4479,4481,4486,4490,4493,4496,4499,4502,4506,4509,4512,4514,4516,4519,4522,4527,4533,4537,4542,4546,4551,4555,4559,4564,4568,4572,4577,4581,4584,4589,4593,4597,4602],{"timestamp":23,"price":2541,"open":2542,"high":2543,"low":2542,"close":2541,"volume":2544},76866.16,76833.33,76870.01,4.70215,{"timestamp":30,"price":2546,"open":2541,"high":2547,"low":2546,"close":2546,"volume":2548},76846.53,76866.17,3.59702,{"timestamp":34,"price":2550,"open":2551,"high":2551,"low":2552,"close":2550,"volume":2553},76816.97,76846.52,76816.96,2.52108,{"timestamp":38,"price":2555,"open":2550,"high":2556,"low":2552,"close":2555,"volume":2557},76845.62,76850,3.07555,{"timestamp":44,"price":2559,"open":2555,"high":2560,"low":2561,"close":2559,"volume":2562},76855.78,76876.31,76845.61,22.51028,{"timestamp":50,"price":2564,"open":2559,"high":2565,"low":2566,"close":2564,"volume":2567},76795.05,76857.06,76790.41,158.85503,{"timestamp":54,"price":2569,"open":2564,"high":2570,"low":2564,"close":2569,"volume":2571},76848.85,76851.99,4.21894,{"timestamp":60,"price":2573,"open":2569,"high":2574,"low":2573,"close":2573,"volume":2575},76784,76848.86,3.79924,{"timestamp":66,"price":2577,"open":2578,"high":2578,"low":2579,"close":2577,"volume":2580},76702.86,76784.01,76686.98,7.88257,{"timestamp":71,"price":2582,"open":2583,"high":2584,"low":2585,"close":2582,"volume":2586},76732.04,76703.51,76737.05,76686.09,4.44268,{"timestamp":78,"price":2588,"open":2582,"high":2589,"low":2590,"close":2588,"volume":2591},76713.51,76773.73,76713.5,3.46087,{"timestamp":84,"price":2593,"open":2588,"high":2594,"low":2595,"close":2593,"volume":2596},76787.13,76812.05,76709.88,23.52158,{"timestamp":91,"price":2598,"open":2599,"high":2598,"low":2600,"close":2598,"volume":2601},76800.15,76787.12,76761.28,3.8576,{"timestamp":97,"price":2603,"open":2598,"high":2604,"low":2605,"close":2603,"volume":2606},76820.36,76824.33,76800.14,2.69235,{"timestamp":103,"price":2608,"open":2603,"high":2604,"low":2609,"close":2608,"volume":2610},76779.27,76779.26,3.35712,{"timestamp":110,"price":2604,"open":2608,"high":2604,"low":2612,"close":2604,"volume":2613},76776.61,3.12519,{"timestamp":114,"price":2615,"open":2604,"high":2604,"low":2616,"close":2615,"volume":2617},76800.56,76788.15,2.95253,{"timestamp":119,"price":2619,"open":2620,"high":2620,"low":2621,"close":2619,"volume":2622},76782.01,76800.55,76776.73,2.26278,{"timestamp":125,"price":2624,"open":2619,"high":2619,"low":2624,"close":2624,"volume":2625},76734.31,6.47266,{"timestamp":130,"price":2627,"open":2628,"high":2629,"low":2628,"close":2627,"volume":2630},76742.52,76734.32,76769.3,5.19159,{"timestamp":135,"price":2632,"open":2633,"high":2634,"low":2635,"close":2632,"volume":2636},76777.57,76742.53,76777.58,76741.36,2.10334,{"timestamp":142,"price":2638,"open":2634,"high":2634,"low":2638,"close":2638,"volume":2639},76762.37,2.6214,{"timestamp":147,"price":2641,"open":2642,"high":2643,"low":2644,"close":2641,"volume":2645},76780.76,76762.38,76788.45,76759.71,4.78278,{"timestamp":153,"price":2647,"open":2648,"high":2649,"low":2650,"close":2647,"volume":2651},76778.69,76780.77,76792.9,76778.68,3.84428,{"timestamp":158,"price":2653,"open":2647,"high":2647,"low":2654,"close":2653,"volume":2655},76754.45,76741.76,3.78776,{"timestamp":162,"price":2657,"open":2658,"high":2657,"low":2658,"close":2657,"volume":2659},76780.68,76754.44,1.7448,{"timestamp":165,"price":2661,"open":2657,"high":2662,"low":2661,"close":2661,"volume":2663},76779.01,76791.98,3.25145,{"timestamp":170,"price":2665,"open":2666,"high":2604,"low":2667,"close":2665,"volume":2668},76824.32,76779,76771.01,2.64249,{"timestamp":176,"price":2670,"open":2604,"high":2671,"low":2672,"close":2670,"volume":2673},76819.93,76849.83,76815.54,5.85895,{"timestamp":181,"price":2675,"open":2676,"high":2677,"low":2678,"close":2675,"volume":2679},76808.28,76819.94,76835.84,76800,5.84291,{"timestamp":188,"price":2681,"open":2675,"high":2671,"low":2682,"close":2681,"volume":2683},76849.82,76806.1,3.10105,{"timestamp":194,"price":2685,"open":2671,"high":2686,"low":2681,"close":2685,"volume":2687},76897.26,76906.22,16.48249,{"timestamp":200,"price":2689,"open":2690,"high":2691,"low":2690,"close":2689,"volume":2692},76916.62,76897.25,76939.8,4.00176,{"timestamp":205,"price":2694,"open":2695,"high":2696,"low":2697,"close":2694,"volume":2698},76927.83,76916.61,76927.84,76900,2.71287,{"timestamp":212,"price":2700,"open":2696,"high":2696,"low":2690,"close":2700,"volume":2701},76904.02,3.76547,{"timestamp":218,"price":2703,"open":2700,"high":2704,"low":2705,"close":2703,"volume":2706},76883.19,76906.29,76883.18,1.21842,{"timestamp":223,"price":2708,"open":2703,"high":2709,"low":2705,"close":2708,"volume":2710},76908.59,76908.6,1.23266,{"timestamp":229,"price":2712,"open":2708,"high":2712,"low":2713,"close":2712,"volume":2714},76925.71,76890.56,6.86841,{"timestamp":234,"price":2716,"open":2712,"high":2716,"low":2717,"close":2716,"volume":2718},76949.88,76922.21,3.32781,{"timestamp":239,"price":2720,"open":2721,"high":2720,"low":2721,"close":2720,"volume":2722},76978,76949.87,11.51314,{"timestamp":245,"price":2724,"open":2720,"high":2724,"low":2725,"close":2724,"volume":2726},76998,76974.65,5.66262,{"timestamp":250,"price":2728,"open":2724,"high":2729,"low":2730,"close":2728,"volume":2731},76999.99,77000,76981.64,2.77989,{"timestamp":255,"price":2733,"open":2729,"high":2729,"low":2734,"close":2733,"volume":2735},76950.01,76950,2.20951,{"timestamp":260,"price":2737,"open":2733,"high":2737,"low":2738,"close":2737,"volume":2739},76959.13,76943.44,6.605,{"timestamp":265,"price":2741,"open":2737,"high":2742,"low":2743,"close":2741,"volume":2744},76963.8,76981.98,76959.12,2.77618,{"timestamp":271,"price":2746,"open":2741,"high":2747,"low":2748,"close":2746,"volume":2749},76956.83,76977.92,76956.82,4.64164,{"timestamp":276,"price":2751,"open":2746,"high":2751,"low":2748,"close":2751,"volume":2752},76982,2.6014,{"timestamp":281,"price":2754,"open":2751,"high":2755,"low":2737,"close":2754,"volume":2756},76966.47,76997.01,3.86478,{"timestamp":287,"price":2758,"open":2759,"high":2758,"low":2759,"close":2758,"volume":2760},76980.24,76966.83,1.00962,{"timestamp":293,"price":2762,"open":2758,"high":2763,"low":2764,"close":2762,"volume":2765},76966.85,76983.43,76966.84,2.09709,{"timestamp":299,"price":2767,"open":2762,"high":2768,"low":2767,"close":2767,"volume":2769},76935.73,76977.4,2.12212,{"timestamp":303,"price":2771,"open":2767,"high":2772,"low":2773,"close":2771,"volume":2774},76901.29,76938.48,76900.66,5.88447,{"timestamp":309,"price":2776,"open":2777,"high":2778,"low":2779,"close":2776,"volume":2780},76867.34,76901.3,76908.07,76841.03,8.84166,{"timestamp":315,"price":2782,"open":2776,"high":2783,"low":2776,"close":2782,"volume":2784},76889.54,76908.04,8.1363,{"timestamp":321,"price":2786,"open":2787,"high":2786,"low":2787,"close":2786,"volume":2788},76907.63,76889.53,1.53308,{"timestamp":327,"price":2790,"open":2791,"high":2786,"low":2792,"close":2790,"volume":2793},76887.35,76907.62,76877.8,7.2015,{"timestamp":333,"price":2795,"open":2790,"high":2795,"low":2796,"close":2795,"volume":2797},76910.35,76877.26,8.06559,{"timestamp":339,"price":2799,"open":2795,"high":2799,"low":2795,"close":2799,"volume":2800},76957.45,7.19768,{"timestamp":343,"price":2802,"open":2799,"high":2799,"low":2802,"close":2802,"volume":2803},76815.01,17.74652,{"timestamp":348,"price":2805,"open":2806,"high":2806,"low":2807,"close":2805,"volume":2808},76803.34,76815.02,76795.93,3.12768,{"timestamp":355,"price":2810,"open":2805,"high":2811,"low":2807,"close":2810,"volume":2812},76808.01,76808.47,2.83357,{"timestamp":361,"price":2814,"open":2810,"high":2815,"low":2810,"close":2814,"volume":2816},76877.34,76884.53,6.01402,{"timestamp":366,"price":2818,"open":2819,"high":2818,"low":2819,"close":2818,"volume":2820},76905.62,76877.33,2.37693,{"timestamp":371,"price":2822,"open":2818,"high":2818,"low":2823,"close":2822,"volume":2824},76853.96,76843.4,4.3599,{"timestamp":376,"price":2826,"open":2827,"high":2827,"low":2828,"close":2826,"volume":2829},76838.83,76853.97,76828.08,1.96532,{"timestamp":381,"price":2831,"open":2832,"high":2833,"low":2834,"close":2831,"volume":2835},76814.98,76838.82,76839.6,76809.6,3.6995,{"timestamp":387,"price":2837,"open":2831,"high":2838,"low":2839,"close":2837,"volume":2840},76813.09,76829.21,76813.08,2.74797,{"timestamp":392,"price":2842,"open":2839,"high":2843,"low":2844,"close":2842,"volume":2845},76791.46,76815.84,76791.45,3.31648,{"timestamp":398,"price":2847,"open":2844,"high":2842,"low":2847,"close":2847,"volume":2848},76764.24,7.44369,{"timestamp":403,"price":2850,"open":2851,"high":2852,"low":2853,"close":2850,"volume":2854},76725.7,76764.25,76776.4,76718.23,7.24419,{"timestamp":410,"price":2856,"open":2850,"high":2857,"low":2858,"close":2856,"volume":2859},76691.14,76746.97,76691.13,6.73039,{"timestamp":416,"price":2857,"open":2858,"high":2857,"low":2861,"close":2857,"volume":2862},76670.57,22.8316,{"timestamp":422,"price":2864,"open":2857,"high":2864,"low":2857,"close":2864,"volume":2865},76895.9,10.49218,{"timestamp":426,"price":2867,"open":2868,"high":2869,"low":2870,"close":2867,"volume":2871},76839.83,76895.89,76918.16,76818.77,8.83331,{"timestamp":433,"price":2873,"open":2874,"high":2875,"low":2873,"close":2873,"volume":2876},76794.36,76839.84,76869.59,5.79705,{"timestamp":436,"price":2878,"open":2879,"high":2879,"low":2880,"close":2878,"volume":2881},76783.35,76794.37,76776.52,4.86157,{"timestamp":441,"price":2883,"open":2878,"high":2884,"low":2885,"close":2883,"volume":2886},76779.09,76785.04,76748.09,6.47093,{"timestamp":445,"price":2888,"open":2889,"high":2889,"low":2888,"close":2888,"volume":2890},76745.38,76779.08,4.2597,{"timestamp":449,"price":2892,"open":2888,"high":2893,"low":2894,"close":2892,"volume":2895},76712.06,76745.75,76693.17,7.24695,{"timestamp":455,"price":2897,"open":2898,"high":2899,"low":2898,"close":2897,"volume":2900},76779.56,76712.05,76779.57,3.83331,{"timestamp":459,"price":2902,"open":2899,"high":2903,"low":2899,"close":2902,"volume":2904},76853.19,76866.85,39.39322,{"timestamp":464,"price":2906,"open":2907,"high":2908,"low":2909,"close":2906,"volume":2910},76891.61,76853.18,76891.62,76836.8,3.85328,{"timestamp":470,"price":2912,"open":2908,"high":2913,"low":2912,"close":2912,"volume":2914},76834.41,76896.34,8.21699,{"timestamp":475,"price":2916,"open":2917,"high":2917,"low":2918,"close":2916,"volume":2919},76819.76,76834.42,76808.39,4.72866,{"timestamp":480,"price":2921,"open":2916,"high":2921,"low":2922,"close":2921,"volume":2923},76837.15,76800.23,13.19824,{"timestamp":483,"price":2925,"open":2926,"high":2927,"low":2926,"close":2925,"volume":2928},76890.66,76837.14,76890.67,4.54627,{"timestamp":488,"price":2930,"open":2925,"high":2931,"low":2790,"close":2930,"volume":2932},76906.38,76906.39,2.99242,{"timestamp":494,"price":2934,"open":2930,"high":2934,"low":2935,"close":2934,"volume":2936},76909.41,76888.4,3.22698,{"timestamp":499,"price":2938,"open":2934,"high":2939,"low":2940,"close":2938,"volume":2941},76910.93,76927.48,76898.01,3.04124,{"timestamp":505,"price":2943,"open":2938,"high":2943,"low":2938,"close":2943,"volume":2944},76923.61,2.44051,{"timestamp":510,"price":2946,"open":2943,"high":2947,"low":2943,"close":2946,"volume":2948},76935.37,76938.58,3.96552,{"timestamp":516,"price":2950,"open":2951,"high":2952,"low":2953,"close":2950,"volume":2954},76971.43,76935.36,76971.44,76927.55,7.08771,{"timestamp":521,"price":2956,"open":2950,"high":2950,"low":2957,"close":2956,"volume":2958},76963.25,76939.74,12.80681,{"timestamp":525,"price":2960,"open":2956,"high":2961,"low":2733,"close":2960,"volume":2962},76970.28,76970.29,5.27986,{"timestamp":529,"price":2964,"open":2961,"high":2961,"low":2965,"close":2964,"volume":2966},76968.41,76939.96,18.04046,{"timestamp":535,"price":2968,"open":2964,"high":2952,"low":2969,"close":2968,"volume":2970},76964.27,76964.26,2.34521,{"timestamp":540,"price":2950,"open":2968,"high":2952,"low":2969,"close":2950,"volume":2972},2.6412,{"timestamp":544,"price":2974,"open":2952,"high":2975,"low":2976,"close":2974,"volume":2977},76955.97,76989.36,76955.96,3.88567,{"timestamp":548,"price":2979,"open":2974,"high":2974,"low":2980,"close":2979,"volume":2981},76953.19,76926,5.37939,{"timestamp":554,"price":2983,"open":2984,"high":2984,"low":2985,"close":2983,"volume":2986},76928.51,76953.2,76928.5,1.97228,{"timestamp":559,"price":2983,"open":2983,"high":2983,"low":2985,"close":2983,"volume":2988},1.2866,{"timestamp":563,"price":2990,"open":2983,"high":2990,"low":2985,"close":2990,"volume":2991},76986.55,4.96419,{"timestamp":568,"price":2993,"open":2990,"high":2994,"low":2995,"close":2993,"volume":2996},76993.76,77013.62,76986.54,13.46597,{"timestamp":572,"price":2998,"open":2999,"high":2999,"low":3000,"close":2998,"volume":3001},76950.4,76993.77,76944.31,3.15876,{"timestamp":577,"price":3003,"open":3004,"high":2998,"low":2697,"close":3003,"volume":3005},76909.22,76950.39,5.39262,{"timestamp":581,"price":3007,"open":3003,"high":3008,"low":3009,"close":3007,"volume":3010},76949.34,76966.28,76909.17,4.12978,{"timestamp":585,"price":3012,"open":3013,"high":3007,"low":3014,"close":3012,"volume":3015},76930.31,76949.33,76915.83,3.89556,{"timestamp":591,"price":3017,"open":3012,"high":3018,"low":3019,"close":3017,"volume":3020},76924.39,76930.32,76907.15,5.87408,{"timestamp":597,"price":3022,"open":3017,"high":3023,"low":3024,"close":3022,"volume":3025},76920.28,76944.78,76920.27,2.19356,{"timestamp":604,"price":3027,"open":3022,"high":3028,"low":3024,"close":3027,"volume":3029},76933.25,76949.99,3.99863,{"timestamp":608,"price":3031,"open":3032,"high":3033,"low":3027,"close":3031,"volume":3034},76987.4,76933.26,76991.1,67.84741,{"timestamp":613,"price":3036,"open":3037,"high":3038,"low":3039,"close":3036,"volume":3040},76990,76987.39,76993.49,76982.57,5.92149,{"timestamp":617,"price":3042,"open":3043,"high":3043,"low":3044,"close":3042,"volume":3045},76933.72,76990.01,76933.71,6.88093,{"timestamp":621,"price":3047,"open":3042,"high":3048,"low":3049,"close":3047,"volume":3050},76950.11,76950.12,76921.59,3.54864,{"timestamp":625,"price":2697,"open":3047,"high":3052,"low":2697,"close":2697,"volume":3053},76960.88,3.20995,{"timestamp":629,"price":3055,"open":3056,"high":3056,"low":3055,"close":3055,"volume":3057},76882.13,76900.01,4.87866,{"timestamp":634,"price":3059,"open":3060,"high":3061,"low":3055,"close":3059,"volume":3062},76883.36,76882.14,76891.29,5.08922,{"timestamp":640,"price":3064,"open":3059,"high":3065,"low":3066,"close":3064,"volume":3067},76896,76911.09,76880.24,2.65576,{"timestamp":647,"price":3069,"open":3064,"high":3070,"low":3071,"close":3069,"volume":3072},76895.74,76924.02,76889.45,3.33099,{"timestamp":652,"price":3074,"open":3075,"high":3076,"low":3077,"close":3074,"volume":3078},76903.18,76895.73,76913.51,76890.58,3.12224,{"timestamp":656,"price":3080,"open":3081,"high":3074,"low":3080,"close":3080,"volume":3082},76875.07,76903.17,6.48986,{"timestamp":660,"price":3084,"open":3085,"high":3085,"low":3084,"close":3084,"volume":3086},76848.15,76875.08,5.70015,{"timestamp":665,"price":3088,"open":3084,"high":3084,"low":3088,"close":3088,"volume":3089},76812.39,2.51074,{"timestamp":670,"price":3091,"open":3088,"high":3092,"low":3093,"close":3091,"volume":3094},76786.07,76830.83,76775.33,7.17162,{"timestamp":676,"price":3096,"open":3097,"high":3096,"low":3098,"close":3096,"volume":3099},76801.28,76786.08,76769.69,8.60172,{"timestamp":681,"price":3101,"open":3102,"high":3103,"low":3104,"close":3101,"volume":3105},76825.96,76801.59,76832.43,76801.58,2.20006,{"timestamp":686,"price":3107,"open":3108,"high":3108,"low":3109,"close":3107,"volume":3110},76809.51,76825.97,76809.5,3.11341,{"timestamp":690,"price":3112,"open":3109,"high":3113,"low":3114,"close":3112,"volume":3115},76812.02,76815.6,76793,3.18798,{"timestamp":696,"price":3117,"open":3118,"high":3088,"low":3119,"close":3117,"volume":3120},76801.79,76812.03,76801.78,1.85126,{"timestamp":701,"price":3122,"open":3119,"high":3123,"low":3124,"close":3122,"volume":3125},76795.01,76806.8,76794.99,1.78279,{"timestamp":706,"price":3127,"open":3122,"high":3122,"low":3127,"close":3127,"volume":3128},76795,0.72076,{"timestamp":712,"price":3130,"open":3122,"high":3131,"low":3132,"close":3130,"volume":3133},76800.42,76811,76782.42,3.96862,{"timestamp":717,"price":3135,"open":3136,"high":3135,"low":3137,"close":3135,"volume":3138},76808.9,76800.41,76782.77,2.30567,{"timestamp":721,"price":3140,"open":3141,"high":3140,"low":3142,"close":3140,"volume":3143},76849.44,76808.89,76805.05,1.95005,{"timestamp":727,"price":3145,"open":3146,"high":3147,"low":3146,"close":3145,"volume":3148},76894.39,76849.43,76910.27,7.23474,{"timestamp":731,"price":3150,"open":3145,"high":3151,"low":3152,"close":3150,"volume":3153},76917.98,76925.68,76891.91,2.70605,{"timestamp":736,"price":3155,"open":3150,"high":3151,"low":3156,"close":3155,"volume":3157},76922.2,76914.22,1.55902,{"timestamp":743,"price":3159,"open":3160,"high":3155,"low":3161,"close":3159,"volume":3162},76894.73,76922.19,76894.72,1.93759,{"timestamp":749,"price":3164,"open":3159,"high":2786,"low":3165,"close":3164,"volume":3166},76899.94,76891.95,3.81268,{"timestamp":753,"price":3168,"open":3164,"high":3169,"low":3170,"close":3168,"volume":3171},76905.95,76922.68,76898.52,4.47073,{"timestamp":757,"price":3173,"open":3168,"high":3174,"low":3175,"close":3173,"volume":3176},76868.36,76905.96,76868.34,3.46245,{"timestamp":763,"price":3178,"open":3179,"high":3180,"low":3179,"close":3178,"volume":3181},76868.39,76868.35,76875.4,2.75121,{"timestamp":769,"price":3183,"open":3184,"high":3185,"low":3178,"close":3183,"volume":3186},76879.01,76868.4,76904.85,14.61379,{"timestamp":772,"price":3188,"open":3183,"high":3189,"low":3190,"close":3188,"volume":3191},76886.26,76887.36,76879,1.76591,{"timestamp":777,"price":3193,"open":3194,"high":3195,"low":3196,"close":3193,"volume":3197},76896.24,76886.25,76896.25,76852.53,4.18364,{"timestamp":784,"price":3199,"open":3195,"high":3199,"low":3200,"close":3199,"volume":3201},76924.08,76887.71,1.76601,{"timestamp":789,"price":3203,"open":3199,"high":3199,"low":3203,"close":3203,"volume":3204},76921.9,2.96558,{"timestamp":793,"price":3206,"open":3207,"high":3208,"low":3209,"close":3206,"volume":3210},76917.22,76921.91,76933.33,76908.28,1.92852,{"timestamp":798,"price":3206,"open":3206,"high":3206,"low":3212,"close":3206,"volume":3213},76917.21,1.21452,{"timestamp":803,"price":3215,"open":3206,"high":3206,"low":3215,"close":3215,"volume":3216},76888.01,2.89913,{"timestamp":808,"price":3218,"open":3219,"high":3220,"low":3218,"close":3218,"volume":3221},76850.01,76888.02,76893.36,6.69456,{"timestamp":814,"price":3223,"open":3218,"high":3223,"low":3224,"close":3223,"volume":3225},76857.39,76806.29,3.01751,{"timestamp":820,"price":3227,"open":3228,"high":3227,"low":3229,"close":3227,"volume":3230},76882.79,76857.38,76846.55,2.76105,{"timestamp":825,"price":3232,"open":3227,"high":3233,"low":3227,"close":3232,"volume":3234},76883.91,76887.74,0.99182,{"timestamp":831,"price":3236,"open":3232,"high":3232,"low":3237,"close":3236,"volume":3238},76846.25,76841.01,5.3128,{"timestamp":837,"price":3240,"open":3241,"high":3242,"low":3236,"close":3240,"volume":3243},76846.65,76846.26,76847.89,0.69523,{"timestamp":844,"price":3245,"open":3246,"high":3246,"low":3247,"close":3245,"volume":3248},76838.68,76846.66,76838.67,1.10862,{"timestamp":848,"price":3250,"open":3245,"high":3251,"low":3252,"close":3250,"volume":3253},76857.61,76857.62,76829.68,3.01951,{"timestamp":853,"price":3255,"open":3251,"high":3256,"low":3257,"close":3255,"volume":3258},76856.48,76861.51,76840.37,4.03816,{"timestamp":859,"price":3260,"open":3255,"high":3261,"low":3262,"close":3260,"volume":3263},76860.35,76871.74,76856.47,1.13432,{"timestamp":865,"price":3265,"open":3266,"high":3266,"low":3267,"close":3265,"volume":3268},76840.01,76860.36,76840,1.28039,{"timestamp":871,"price":2678,"open":3265,"high":3265,"low":2678,"close":2678,"volume":3270},3.86644,{"timestamp":876,"price":3272,"open":2678,"high":3273,"low":3272,"close":3272,"volume":3274},76747.8,76800.01,4.28873,{"timestamp":881,"price":3276,"open":3272,"high":3277,"low":3278,"close":3276,"volume":3279},76721.04,76753.61,76712.69,7.42724,{"timestamp":887,"price":3281,"open":3282,"high":3283,"low":3284,"close":3281,"volume":3285},76720.01,76721.03,76723.5,76709.36,17.90689,{"timestamp":894,"price":3281,"open":3281,"high":3287,"low":3288,"close":3281,"volume":3289},76720.02,76720,12.07225,{"timestamp":900,"price":3291,"open":3281,"high":3292,"low":3293,"close":3291,"volume":3294},76723.51,76730.04,76708.37,40.40911,{"timestamp":906,"price":3296,"open":3291,"high":3297,"low":3283,"close":3296,"volume":3298},76751.74,76771.19,5.52561,{"timestamp":912,"price":3300,"open":3301,"high":3302,"low":3300,"close":3300,"volume":3303},76724.33,76751.75,76753.12,14.99869,{"timestamp":917,"price":3305,"open":3306,"high":3305,"low":3307,"close":3305,"volume":3308},76754.54,76724.34,76705.88,11.35868,{"timestamp":922,"price":2790,"open":3310,"high":3311,"low":3310,"close":2790,"volume":3312},76754.53,76897.54,137.53382,{"timestamp":929,"price":3314,"open":2790,"high":2790,"low":3315,"close":3314,"volume":3316},76883.03,76871.81,2.35296,{"timestamp":934,"price":3318,"open":3319,"high":3075,"low":3318,"close":3318,"volume":3320},76815.94,76883.04,6.28059,{"timestamp":938,"price":3322,"open":3318,"high":3323,"low":3324,"close":3322,"volume":3325},76796.49,76819.44,76783.04,5.34978,{"timestamp":944,"price":3327,"open":3328,"high":3329,"low":3330,"close":3327,"volume":3331},76790.51,76796.5,76824.79,76774.78,9.1958,{"timestamp":950,"price":3333,"open":3334,"high":3333,"low":3327,"close":3333,"volume":3335},76846.6,76790.52,2.94438,{"timestamp":955,"price":3337,"open":3333,"high":3338,"low":3339,"close":3337,"volume":3340},76842.46,76860.2,76833.09,3.87681,{"timestamp":961,"price":3342,"open":3343,"high":3344,"low":3345,"close":3342,"volume":3346},76848.46,76842.47,76853.48,76839.56,2.19971,{"timestamp":967,"price":3348,"open":3342,"high":3342,"low":3348,"close":3348,"volume":3349},76780.48,2.97986,{"timestamp":971,"price":3351,"open":3352,"high":3353,"low":3354,"close":3351,"volume":3355},76791.74,76780.49,76817.6,76765.98,12.94266,{"timestamp":977,"price":3357,"open":3358,"high":3351,"low":3359,"close":3357,"volume":3360},76769.29,76791.73,76769.28,3.87786,{"timestamp":981,"price":3362,"open":3359,"high":3363,"low":3359,"close":3362,"volume":3364},76777.66,76786.6,3.19174,{"timestamp":986,"price":3366,"open":3362,"high":3362,"low":3367,"close":3366,"volume":3368},76771.21,76763.32,2.84557,{"timestamp":991,"price":3370,"open":3371,"high":3370,"low":3372,"close":3370,"volume":3373},76785.55,76770,76763.33,3.36387,{"timestamp":997,"price":3375,"open":3376,"high":3375,"low":3376,"close":3375,"volume":3377},76804.24,76785.54,3.75312,{"timestamp":1003,"price":3379,"open":3375,"high":3380,"low":3381,"close":3379,"volume":3382},76815.07,76833.49,76804.23,3.08379,{"timestamp":1008,"price":2604,"open":3379,"high":3384,"low":3385,"close":2604,"volume":3386},76828.14,76815.06,2.31187,{"timestamp":1013,"price":3371,"open":2665,"high":2604,"low":3371,"close":3371,"volume":3388},11.75106,{"timestamp":1018,"price":3371,"open":3390,"high":3390,"low":3371,"close":3371,"volume":3391},76770.01,0.81981,{"timestamp":1024,"price":3393,"open":3390,"high":3394,"low":3395,"close":3393,"volume":3396},76753.98,76770.44,76750,24.24023,{"timestamp":1030,"price":3398,"open":3399,"high":3399,"low":3400,"close":3398,"volume":3401},76721.18,76753.97,76702.7,36.41235,{"timestamp":1035,"price":2621,"open":3403,"high":2621,"low":3403,"close":2621,"volume":3404},76721.17,2.04452,{"timestamp":1041,"price":3406,"open":2621,"high":3407,"low":3408,"close":3406,"volume":3409},76751.73,76781.17,76751.72,8.4335,{"timestamp":1047,"price":3411,"open":3406,"high":3412,"low":3408,"close":3411,"volume":3413},76801.89,76801.9,10.81242,{"timestamp":1051,"price":3415,"open":3411,"high":3416,"low":3411,"close":3415,"volume":3417},76818.52,76837.2,6.17413,{"timestamp":1056,"price":3419,"open":3420,"high":3421,"low":3415,"close":3419,"volume":3422},76873.04,76818.53,76879.24,7.40839,{"timestamp":1059,"price":3424,"open":3419,"high":3425,"low":3426,"close":3424,"volume":3427},76865.23,76878.08,76853.38,6.50721,{"timestamp":1065,"price":3429,"open":3424,"high":3430,"low":3424,"close":3429,"volume":3431},76882.81,76884.72,5.27224,{"timestamp":1071,"price":3433,"open":3429,"high":3311,"low":2543,"close":3433,"volume":3434},76879.99,60.2187,{"timestamp":1076,"price":3436,"open":3437,"high":3438,"low":3439,"close":3436,"volume":3440},76877.47,76880,76890.22,76846.18,109.67088,{"timestamp":1083,"price":3442,"open":3436,"high":3436,"low":3443,"close":3442,"volume":3444},76852.63,76810,166.87381,{"timestamp":1087,"price":3446,"open":3442,"high":3446,"low":3447,"close":3446,"volume":3448},76874.17,76852.62,11.56214,{"timestamp":1091,"price":3450,"open":3446,"high":3451,"low":3452,"close":3450,"volume":3453},76840.03,76880.33,76840.02,5.62265,{"timestamp":1096,"price":3455,"open":3450,"high":3450,"low":3455,"close":3455,"volume":3456},76835.32,1.99997,{"timestamp":1101,"price":3458,"open":3459,"high":3459,"low":3443,"close":3458,"volume":3460},76811.53,76835.33,2.18984,{"timestamp":1107,"price":3462,"open":3463,"high":3464,"low":3463,"close":3462,"volume":3465},76811.71,76811.52,76819.75,1.27596,{"timestamp":1113,"price":3467,"open":3462,"high":3462,"low":3468,"close":3467,"volume":3469},76797.04,76794.24,3.01448,{"timestamp":1118,"price":3471,"open":3467,"high":3467,"low":3472,"close":3471,"volume":3473},76792.34,76785,10.7231,{"timestamp":1123,"price":3475,"open":3471,"high":3476,"low":3471,"close":3475,"volume":3477},76804.26,76814.76,5.83439,{"timestamp":1128,"price":3479,"open":3480,"high":3480,"low":3481,"close":3479,"volume":3482},76780.99,76804.27,76774.04,25.48004,{"timestamp":1134,"price":3484,"open":3485,"high":3486,"low":3487,"close":3484,"volume":3488},76810.52,76781,76812.27,76770.56,4.74622,{"timestamp":1141,"price":3490,"open":3484,"high":3491,"low":3492,"close":3490,"volume":3493},76813.42,76825.47,76804,5.53933,{"timestamp":1147,"price":3495,"open":3496,"high":3497,"low":3498,"close":3495,"volume":3499},76852.18,76813.41,76852.68,76794.61,8.52475,{"timestamp":1153,"price":3501,"open":3502,"high":3501,"low":3503,"close":3501,"volume":3504},76874.01,76852.17,76849.66,74.44113,{"timestamp":1158,"price":3506,"open":3501,"high":3507,"low":3506,"close":3506,"volume":3508},76874,76875.34,8.59759,{"timestamp":1163,"price":3510,"open":3501,"high":3510,"low":3506,"close":3510,"volume":3511},76888.99,4.16653,{"timestamp":1166,"price":3513,"open":3514,"high":3515,"low":3514,"close":3513,"volume":3516},76891.8,76888.98,76896.12,1.8135,{"timestamp":1170,"price":3518,"open":3519,"high":3520,"low":3521,"close":3518,"volume":3522},76889.24,76891.81,76910.29,76889.23,3.36221,{"timestamp":1173,"price":3056,"open":3518,"high":3524,"low":3521,"close":3056,"volume":3525},76952.02,109.15434,{"timestamp":1177,"price":3527,"open":2697,"high":3528,"low":3529,"close":3527,"volume":3530},76897.67,76905.51,76892,7.10658,{"timestamp":1181,"price":3532,"open":3533,"high":3532,"low":3533,"close":3532,"volume":3534},76926.8,76897.66,1.15386,{"timestamp":1185,"price":3536,"open":3537,"high":3538,"low":3537,"close":3536,"volume":3539},76948.68,76926.79,76953.02,3.20325,{"timestamp":1191,"price":3541,"open":3536,"high":3542,"low":3543,"close":3541,"volume":3544},76959.95,76962.55,76948.67,2.06517,{"timestamp":1194,"price":3546,"open":3541,"high":2728,"low":3547,"close":3546,"volume":3548},76990.75,76959.94,5.20228,{"timestamp":1198,"price":3550,"open":3551,"high":3552,"low":3553,"close":3550,"volume":3554},76986.11,76990.76,76993.69,76974.62,2.07374,{"timestamp":1202,"price":3556,"open":3557,"high":3558,"low":3559,"close":3556,"volume":3560},76980.54,76986.1,76992.7,76957.41,3.9099,{"timestamp":1206,"price":2799,"open":3562,"high":3563,"low":2799,"close":2799,"volume":3564},76980.55,76992.19,5.71343,{"timestamp":1210,"price":3566,"open":3567,"high":3568,"low":2799,"close":3566,"volume":3569},76960.71,76957.46,76988,2.73466,{"timestamp":1213,"price":3571,"open":3566,"high":3566,"low":3572,"close":3571,"volume":3573},76937.83,76908.79,13.2723,{"timestamp":1217,"price":3575,"open":3576,"high":3577,"low":3571,"close":3575,"volume":3578},76944.56,76937.84,76946.43,7.06267,{"timestamp":1222,"price":3580,"open":3575,"high":3581,"low":3582,"close":3580,"volume":3583},76982.74,76982.75,76944.55,2.50294,{"timestamp":1226,"price":3585,"open":3581,"high":3581,"low":3586,"close":3585,"volume":3587},76982.31,76972.76,1.9844,{"timestamp":1230,"price":3589,"open":3590,"high":3590,"low":3591,"close":3589,"volume":3592},76976.81,76982.32,76976.8,3.60783,{"timestamp":1233,"price":3594,"open":3589,"high":3594,"low":3591,"close":3594,"volume":3595},76997.46,1.68655,{"timestamp":1236,"price":3597,"open":3598,"high":3594,"low":3577,"close":3597,"volume":3599},76965.07,76997.45,12.42635,{"timestamp":1240,"price":3601,"open":3602,"high":3603,"low":3604,"close":3601,"volume":3605},76963.28,76965.06,76977.89,76963.27,4.45163,{"timestamp":1244,"price":3607,"open":3601,"high":3608,"low":3604,"close":3607,"volume":3609},76977.49,76977.5,1.71478,{"timestamp":1249,"price":3611,"open":3607,"high":3611,"low":3607,"close":3611,"volume":3612},77024.01,24.38864,{"timestamp":1252,"price":3614,"open":3611,"high":3615,"low":2729,"close":3614,"volume":3616},77000.01,77030.9,7.06718,{"timestamp":1256,"price":3618,"open":3614,"high":3619,"low":2729,"close":3618,"volume":3620},77022,77045.65,10.0287,{"timestamp":1261,"price":3622,"open":3618,"high":3623,"low":3618,"close":3622,"volume":3624},77040,77040.01,3.18041,{"timestamp":1266,"price":3626,"open":3622,"high":3627,"low":3622,"close":3626,"volume":3628},77076.46,77076.47,5.5509,{"timestamp":1271,"price":3630,"open":3627,"high":3631,"low":3626,"close":3630,"volume":3632},77115.26,77121.56,9.89787,{"timestamp":1277,"price":3634,"open":3630,"high":3634,"low":3635,"close":3634,"volume":3636},77135.94,77113.64,6.76588,{"timestamp":1283,"price":3638,"open":3634,"high":3639,"low":3634,"close":3638,"volume":3640},77185.99,77186,9.29062,{"timestamp":1288,"price":3642,"open":3638,"high":3643,"low":3642,"close":3642,"volume":3644},77164.19,77187.03,4.86867,{"timestamp":1295,"price":3646,"open":3647,"high":3648,"low":3642,"close":3646,"volume":3649},77183.41,77164.2,77189.78,10.53646,{"timestamp":1301,"price":3651,"open":3646,"high":3651,"low":3646,"close":3651,"volume":3652},77196.01,4.93954,{"timestamp":1306,"price":3654,"open":3651,"high":3651,"low":3655,"close":3654,"volume":3656},77179.63,77166,3.89542,{"timestamp":1312,"price":3658,"open":3654,"high":3659,"low":3660,"close":3658,"volume":3661},77161.41,77180.01,77161.4,2.84117,{"timestamp":1317,"price":3663,"open":3660,"high":3658,"low":3664,"close":3663,"volume":3665},77153.43,77150,5.17721,{"timestamp":1323,"price":3667,"open":3668,"high":3668,"low":3664,"close":3667,"volume":3669},77150.01,77153.44,3.05255,{"timestamp":1328,"price":3671,"open":3664,"high":3667,"low":3671,"close":3671,"volume":3672},77128,2.11495,{"timestamp":1333,"price":3674,"open":3671,"high":3674,"low":3671,"close":3674,"volume":3675},77140,6.94628,{"timestamp":1340,"price":3677,"open":3674,"high":3674,"low":3677,"close":3677,"volume":3678},77112,1.93766,{"timestamp":1345,"price":3680,"open":3677,"high":3681,"low":3680,"close":3680,"volume":3682},77104,77112.01,1.88535,{"timestamp":1349,"price":3684,"open":3680,"high":3685,"low":3680,"close":3684,"volume":3686},77114,77117.21,4.40337,{"timestamp":1354,"price":3684,"open":3688,"high":3688,"low":3684,"close":3684,"volume":3689},77114.01,1.91747,{"timestamp":1358,"price":3691,"open":3688,"high":3692,"low":3684,"close":3691,"volume":3693},77130.09,77130.1,2.91211,{"timestamp":1362,"price":3692,"open":3691,"high":3692,"low":3691,"close":3692,"volume":3695},1.28639,{"timestamp":1368,"price":3697,"open":3692,"high":3692,"low":3698,"close":3697,"volume":3699},77091.79,77088.06,4.01897,{"timestamp":1373,"price":3701,"open":3697,"high":3701,"low":3697,"close":3701,"volume":3702},77096.01,2.27355,{"timestamp":1378,"price":3704,"open":3701,"high":3705,"low":3706,"close":3704,"volume":3707},77100.01,77111.92,77096,3.17232,{"timestamp":1383,"price":3709,"open":3710,"high":3709,"low":3711,"close":3709,"volume":3712},77107.09,77100,77096.28,6.71926,{"timestamp":1388,"price":3709,"open":3714,"high":3709,"low":3714,"close":3709,"volume":3715},77107.08,0.59983,{"timestamp":1392,"price":3684,"open":3709,"high":3688,"low":3714,"close":3684,"volume":3717},2.56444,{"timestamp":1395,"price":3719,"open":3684,"high":3684,"low":3720,"close":3719,"volume":3721},77107.13,77107.12,1.22669,{"timestamp":1401,"price":3723,"open":3720,"high":3723,"low":3720,"close":3723,"volume":3724},77121.63,3.40584,{"timestamp":1407,"price":3726,"open":3727,"high":3726,"low":3727,"close":3726,"volume":3728},77129,77121.62,2.3124,{"timestamp":1412,"price":3730,"open":3731,"high":3730,"low":3731,"close":3730,"volume":3732},77129.34,77128.99,0.98641,{"timestamp":1417,"price":3730,"open":3730,"high":3730,"low":3734,"close":3730,"volume":3735},77129.33,1.30961,{"timestamp":1423,"price":3737,"open":3730,"high":3737,"low":3734,"close":3737,"volume":3738},77133.85,2.43604,{"timestamp":1427,"price":3740,"open":3737,"high":3740,"low":3741,"close":3740,"volume":3742},77141.86,77133.84,1.33853,{"timestamp":1432,"price":3740,"open":3740,"high":3740,"low":3744,"close":3740,"volume":3745},77141.85,1.03399,{"timestamp":1437,"price":3747,"open":3740,"high":3748,"low":3749,"close":3747,"volume":3750},77141.51,77146.32,77141.5,3.07652,{"timestamp":1441,"price":3726,"open":3749,"high":3747,"low":3726,"close":3726,"volume":3752},2.65869,{"timestamp":1447,"price":3688,"open":3754,"high":3754,"low":3688,"close":3688,"volume":3755},77129.01,2.25521,{"timestamp":1452,"price":3704,"open":3688,"high":3757,"low":3710,"close":3704,"volume":3758},77114.02,1.98774,{"timestamp":1459,"price":3701,"open":3710,"high":3704,"low":3706,"close":3701,"volume":3760},2.06924,{"timestamp":1464,"price":3762,"open":3701,"high":3701,"low":3762,"close":3762,"volume":3763},77090.43,0.9764,{"timestamp":1469,"price":3765,"open":3762,"high":3766,"low":3765,"close":3765,"volume":3767},77082.56,77090.44,2.74226,{"timestamp":1474,"price":3626,"open":3769,"high":3770,"low":3626,"close":3626,"volume":3771},77082.55,77083.34,5.54078,{"timestamp":1478,"price":3627,"open":3626,"high":3627,"low":3773,"close":3627,"volume":3774},77069.06,2.95433,{"timestamp":1483,"price":3776,"open":3627,"high":3776,"low":3627,"close":3776,"volume":3777},77088.01,2.74995,{"timestamp":1488,"price":3779,"open":3776,"high":3780,"low":3781,"close":3779,"volume":3782},77097.19,77097.2,77088,2.76261,{"timestamp":1493,"price":3784,"open":3779,"high":3780,"low":3773,"close":3784,"volume":3785},77069.07,3.43921,{"timestamp":1498,"price":3787,"open":3784,"high":3787,"low":3773,"close":3787,"volume":3788},77093.49,2.6527,{"timestamp":1504,"price":3790,"open":3791,"high":3792,"low":3791,"close":3790,"volume":3793},77110.99,77093.5,77111,1.61923,{"timestamp":1510,"price":3795,"open":3790,"high":3795,"low":3790,"close":3795,"volume":3796},77132.01,1.75068,{"timestamp":1514,"price":3798,"open":3795,"high":3799,"low":3798,"close":3798,"volume":3800},77102.39,77159.38,10.36255,{"timestamp":1519,"price":3802,"open":3803,"high":3803,"low":3804,"close":3802,"volume":3805},77086.97,77102.4,77086.96,1.31663,{"timestamp":1523,"price":3807,"open":3802,"high":3807,"low":3804,"close":3807,"volume":3808},77143.6,9.73668,{"timestamp":1528,"price":3671,"open":3807,"high":3807,"low":3671,"close":3671,"volume":3810},2.77195,{"timestamp":1533,"price":3812,"open":3813,"high":3667,"low":3814,"close":3812,"volume":3815},77148,77128.01,77126,5.13248,{"timestamp":1539,"price":3817,"open":3812,"high":3812,"low":3817,"close":3817,"volume":3818},77136,1.21404,{"timestamp":1544,"price":3820,"open":3821,"high":3822,"low":3817,"close":3820,"volume":3823},77138.3,77136.01,77142.01,4.41235,{"timestamp":1549,"price":3825,"open":3826,"high":3826,"low":3825,"close":3825,"volume":3827},77130,77138.31,1.88682,{"timestamp":1553,"price":3825,"open":3829,"high":3829,"low":3825,"close":3825,"volume":3830},77130.01,1.25954,{"timestamp":1557,"price":3832,"open":3829,"high":3829,"low":3833,"close":3832,"volume":3834},77098.01,77098,13.83734,{"timestamp":1562,"price":3836,"open":3832,"high":3837,"low":3833,"close":3836,"volume":3838},77117.3,77117.31,2.19355,{"timestamp":1566,"price":3837,"open":3836,"high":3837,"low":3836,"close":3837,"volume":3840},1.74686,{"timestamp":1569,"price":3842,"open":3837,"high":3842,"low":3836,"close":3842,"volume":3843},77130.03,4.55197,{"timestamp":1573,"price":3845,"open":3842,"high":3842,"low":3846,"close":3845,"volume":3847},77104.59,77104.58,5.05847,{"timestamp":1576,"price":3849,"open":3845,"high":3845,"low":3850,"close":3849,"volume":3851},77095.5,77095.49,1.97252,{"timestamp":1581,"price":3853,"open":3849,"high":3854,"low":3855,"close":3853,"volume":3856},77118.75,77118.76,77092.01,15.34761,{"timestamp":1586,"price":3858,"open":3854,"high":3854,"low":3859,"close":3858,"volume":3860},77110.15,77110.14,0.92785,{"timestamp":1591,"price":3862,"open":3858,"high":3858,"low":3863,"close":3862,"volume":3864},77101.31,77101.3,1.01834,{"timestamp":1595,"price":3866,"open":3863,"high":3867,"low":3868,"close":3866,"volume":3869},77121.58,77121.59,77095.07,3.53214,{"timestamp":1598,"price":3871,"open":3867,"high":3871,"low":3867,"close":3871,"volume":3872},77135.76,1.84824,{"timestamp":1603,"price":3874,"open":3871,"high":3875,"low":3876,"close":3874,"volume":3877},77082.42,77135.99,77080.01,17.04996,{"timestamp":1609,"price":3879,"open":3874,"high":3879,"low":3880,"close":3879,"volume":3881},77084.01,77082.41,0.94583,{"timestamp":1613,"price":3883,"open":3884,"high":3883,"low":3884,"close":3883,"volume":3885},77111.94,77084,2.81897,{"timestamp":1617,"price":3887,"open":3883,"high":3887,"low":3888,"close":3887,"volume":3889},77148.61,77111.93,6.34073,{"timestamp":1620,"price":3891,"open":3887,"high":3892,"low":3887,"close":3891,"volume":3893},77153.49,77153.5,2.13826,{"timestamp":1625,"price":3895,"open":3892,"high":3895,"low":3891,"close":3895,"volume":3896},77168.47,1.6321,{"timestamp":1631,"price":3898,"open":3895,"high":3895,"low":3898,"close":3898,"volume":3899},77148.6,5.39706,{"timestamp":1637,"price":3901,"open":3887,"high":3902,"low":3898,"close":3901,"volume":3903},77179.4,77187.18,18.38162,{"timestamp":1642,"price":3905,"open":3901,"high":3901,"low":3906,"close":3905,"volume":3907},77174.79,77160.77,2.61316,{"timestamp":1647,"price":3909,"open":3910,"high":3910,"low":3655,"close":3909,"volume":3911},77166.01,77174.8,1.31657,{"timestamp":1653,"price":3913,"open":3909,"high":3909,"low":3913,"close":3913,"volume":3914},77160,3.87407,{"timestamp":1659,"price":3916,"open":3917,"high":3916,"low":3913,"close":3916,"volume":3918},77180.99,77160.01,2.58493,{"timestamp":1665,"price":3920,"open":3916,"high":3920,"low":3921,"close":3920,"volume":3922},77188.47,77180.19,3.61821,{"timestamp":1671,"price":3924,"open":3925,"high":3920,"low":3926,"close":3924,"volume":3927},77163.75,77188.46,77163.74,4.74757,{"timestamp":1677,"price":3929,"open":3924,"high":3930,"low":3926,"close":3929,"volume":3931},77188,77188.01,2.44091,{"timestamp":1682,"price":3933,"open":3930,"high":3933,"low":3639,"close":3933,"volume":3934},77192.05,2.16862,{"timestamp":1689,"price":3933,"open":3936,"high":3937,"low":3936,"close":3933,"volume":3938},77192.04,77195.44,3.49284,{"timestamp":1693,"price":3651,"open":3933,"high":3651,"low":3639,"close":3651,"volume":3940},1.77006,{"timestamp":1698,"price":3651,"open":3651,"high":3651,"low":3942,"close":3651,"volume":3943},77196,0.74824,{"timestamp":1703,"price":3945,"open":3651,"high":3945,"low":3651,"close":3945,"volume":3946},77199,4.10384,{"timestamp":1708,"price":3948,"open":3949,"high":3945,"low":3950,"close":3948,"volume":3951},77181.47,77198.99,77181.46,18.56372,{"timestamp":1713,"price":3953,"open":3950,"high":3950,"low":3954,"close":3953,"volume":3955},77180.89,77180.88,15.4533,{"timestamp":1717,"price":3957,"open":3954,"high":3958,"low":3954,"close":3957,"volume":3959},77199.99,77200,23.2606,{"timestamp":1722,"price":3961,"open":3958,"high":3961,"low":3957,"close":3961,"volume":3962},77228.28,7.07422,{"timestamp":1728,"price":3964,"open":3965,"high":3966,"low":3965,"close":3964,"volume":3967},77228.37,77228.29,77229.63,2.65597,{"timestamp":1733,"price":3964,"open":3964,"high":3969,"low":3964,"close":3964,"volume":3970},77228.38,0.86502,{"timestamp":1739,"price":3972,"open":3964,"high":3973,"low":3964,"close":3972,"volume":3974},77243.66,77243.67,3.30035,{"timestamp":1745,"price":3976,"open":3972,"high":3977,"low":3972,"close":3976,"volume":3978},77252.86,77252.88,3.71337,{"timestamp":1751,"price":3980,"open":3981,"high":3981,"low":3982,"close":3980,"volume":3983},77229.06,77252.87,77229.05,3.67217,{"timestamp":1756,"price":3985,"open":3980,"high":3985,"low":3980,"close":3985,"volume":3986},77247.63,2.81508,{"timestamp":1761,"price":3988,"open":3989,"high":3988,"low":3990,"close":3988,"volume":3991},77252.83,77247.62,77238.87,3.33257,{"timestamp":1766,"price":3993,"open":3994,"high":3988,"low":3995,"close":3993,"volume":3996},77246.62,77252.82,77246.61,2.34393,{"timestamp":1771,"price":3998,"open":3993,"high":3998,"low":3995,"close":3998,"volume":3999},77260.86,1.65581,{"timestamp":1776,"price":4001,"open":3998,"high":3998,"low":4001,"close":4001,"volume":4002},77249.89,2.19672,{"timestamp":1779,"price":4004,"open":4001,"high":4004,"low":4001,"close":4004,"volume":4005},77256.01,2.67347,{"timestamp":1785,"price":4007,"open":4004,"high":4008,"low":4009,"close":4007,"volume":4010},77278.59,77278.6,77256,3.6305,{"timestamp":1791,"price":4012,"open":4008,"high":4013,"low":4014,"close":4012,"volume":4015},77279.22,77280,77273.64,5.43491,{"timestamp":1797,"price":4017,"open":4012,"high":4012,"low":4018,"close":4017,"volume":4019},77274.35,77274.33,1.89902,{"timestamp":1803,"price":4021,"open":4022,"high":4021,"low":4017,"close":4021,"volume":4023},77284.92,77274.36,2.30167,{"timestamp":1809,"price":4025,"open":4026,"high":4025,"low":4021,"close":4025,"volume":4027},77299.72,77284.93,2.28098,{"timestamp":1814,"price":4029,"open":4025,"high":4029,"low":4030,"close":4029,"volume":4031},77306,77292,5.25841,{"timestamp":1819,"price":4033,"open":4029,"high":4034,"low":4035,"close":4033,"volume":4036},77387.02,77388.01,77305.99,63.33948,{"timestamp":1823,"price":4038,"open":4033,"high":4039,"low":4040,"close":4038,"volume":4041},77410.01,77431.48,77368.39,55.04569,{"timestamp":1830,"price":4043,"open":4044,"high":4038,"low":4045,"close":4043,"volume":4046},77380.4,77410,77371.85,15.73992,{"timestamp":1835,"price":4048,"open":4043,"high":4048,"low":4049,"close":4048,"volume":4050},77382.7,77378.01,2.02754,{"timestamp":1841,"price":4052,"open":4053,"high":4034,"low":4052,"close":4052,"volume":4054},77354,77382.69,3.15638,{"timestamp":1848,"price":4056,"open":4057,"high":4057,"low":4058,"close":4056,"volume":4059},77329.52,77354.01,77300,25.73732,{"timestamp":1851,"price":4061,"open":4056,"high":4062,"low":4061,"close":4061,"volume":4063},77314.33,77336.01,7.87108,{"timestamp":1858,"price":4065,"open":4061,"high":4066,"low":4065,"close":4065,"volume":4067},77314,77314.34,1.87374,{"timestamp":1864,"price":4069,"open":4070,"high":4070,"low":4058,"close":4069,"volume":4071},77300.01,77314.01,8.52237,{"timestamp":1869,"price":4073,"open":4069,"high":4073,"low":4058,"close":4073,"volume":4074},77310.01,23.60251,{"timestamp":1875,"price":4076,"open":4077,"high":4078,"low":4079,"close":4076,"volume":4080},77272.95,77310,77312.4,77270,12.9898,{"timestamp":1881,"price":4082,"open":4083,"high":4083,"low":4079,"close":4082,"volume":4084},77271.04,77272.94,1.62607,{"timestamp":1886,"price":4086,"open":4087,"high":4082,"low":4088,"close":4086,"volume":4089},77266.74,77271.03,77262,2.8296,{"timestamp":1889,"price":4091,"open":4086,"high":4086,"low":4091,"close":4091,"volume":4092},77266.73,0.51929,{"timestamp":1892,"price":4094,"open":4091,"high":4095,"low":4094,"close":4094,"volume":4096},77266,77274.47,4.74613,{"timestamp":1895,"price":4098,"open":4094,"high":4098,"low":4099,"close":4098,"volume":4100},77276.01,77260,20.35987,{"timestamp":1902,"price":4098,"open":4098,"high":4098,"low":4102,"close":4098,"volume":4103},77276,1.07984,{"timestamp":1905,"price":4105,"open":4102,"high":4098,"low":4105,"close":4105,"volume":4106},77250,7.12034,{"timestamp":1911,"price":4108,"open":4109,"high":4110,"low":4111,"close":4108,"volume":4112},77258,77250.01,77258.01,77240.51,14.17358,{"timestamp":1917,"price":4114,"open":4110,"high":4115,"low":4114,"close":4114,"volume":4116},77220,77267.31,9.99291,{"timestamp":1921,"price":4118,"open":4119,"high":4119,"low":4120,"close":4118,"volume":4121},77197.78,77220.01,77197.77,23.11908,{"timestamp":1926,"price":4123,"open":4118,"high":4118,"low":4123,"close":4123,"volume":4124},77183.01,8.23223,{"timestamp":1931,"price":3958,"open":4123,"high":3958,"low":4126,"close":3958,"volume":4127},77182,6.8186,{"timestamp":1936,"price":4129,"open":3958,"high":4130,"low":3957,"close":4129,"volume":4131},77215.16,77215.17,1.63621,{"timestamp":1942,"price":4133,"open":4130,"high":4133,"low":4129,"close":4133,"volume":4134},77232.86,2.40892,{"timestamp":1945,"price":4136,"open":4133,"high":4136,"low":4137,"close":4136,"volume":4138},77249.56,77232.85,2.44412,{"timestamp":1949,"price":4140,"open":4136,"high":4140,"low":4141,"close":4140,"volume":4142},77256.31,77249.55,1.58528,{"timestamp":1955,"price":4144,"open":4140,"high":4140,"low":4145,"close":4144,"volume":4146},77238.02,77238.01,2.79388,{"timestamp":1959,"price":4137,"open":4145,"high":4144,"low":4137,"close":4137,"volume":4148},1.28654,{"timestamp":1965,"price":4137,"open":4137,"high":4150,"low":4137,"close":4137,"volume":4151},77232.87,2.18038,{"timestamp":1970,"price":4153,"open":4133,"high":4133,"low":4154,"close":4153,"volume":4155},77226.01,77226,7.31721,{"timestamp":1975,"price":4157,"open":4154,"high":4158,"low":4154,"close":4157,"volume":4159},77238.7,77238.71,2.97965,{"timestamp":1979,"price":4161,"open":4157,"high":4162,"low":4157,"close":4161,"volume":4163},77251.75,77251.76,0.92339,{"timestamp":1984,"price":4161,"open":4162,"high":4162,"low":4161,"close":4161,"volume":4165},0.45173,{"timestamp":1989,"price":4161,"open":4161,"high":4162,"low":4161,"close":4161,"volume":4167},0.75008,{"timestamp":1994,"price":4169,"open":4162,"high":4170,"low":4161,"close":4169,"volume":4171},77266.1,77266.11,1.99126,{"timestamp":2000,"price":4173,"open":4169,"high":4173,"low":4169,"close":4173,"volume":4174},77282.01,1.05966,{"timestamp":2006,"price":4176,"open":4173,"high":4173,"low":4177,"close":4176,"volume":4178},77281.23,77281.22,0.98189,{"timestamp":2011,"price":4180,"open":4176,"high":4180,"low":4181,"close":4180,"volume":4182},77288.01,77281.18,1.20146,{"timestamp":2015,"price":4184,"open":4180,"high":4185,"low":4186,"close":4184,"volume":4187},77296.79,77298.01,77288,0.74551,{"timestamp":2020,"price":4189,"open":4184,"high":4184,"low":4189,"close":4189,"volume":4190},77279.15,1.6216,{"timestamp":2024,"price":4192,"open":4193,"high":4194,"low":4189,"close":4192,"volume":4195},77280.01,77279.16,77284.01,4.64185,{"timestamp":2027,"price":4193,"open":4192,"high":4192,"low":4197,"close":4193,"volume":4198},77278.88,1.47904,{"timestamp":2031,"price":4200,"open":4193,"high":4200,"low":4193,"close":4200,"volume":4201},77281.76,2.08266,{"timestamp":2034,"price":4203,"open":4200,"high":4204,"low":4205,"close":4203,"volume":4206},77289.46,77289.47,77281.75,1.06898,{"timestamp":2038,"price":4203,"open":4203,"high":4204,"low":4203,"close":4203,"volume":4208},0.49526,{"timestamp":2043,"price":4185,"open":4204,"high":4185,"low":4203,"close":4185,"volume":4210},1.03684,{"timestamp":2046,"price":4212,"open":4185,"high":4185,"low":4213,"close":4212,"volume":4214},77291.61,77291.6,1.3962,{"timestamp":2051,"price":4213,"open":4213,"high":4212,"low":4213,"close":4213,"volume":4216},0.84319,{"timestamp":2056,"price":4218,"open":4213,"high":4218,"low":4213,"close":4218,"volume":4219},77293.67,1.28781,{"timestamp":2060,"price":4218,"open":4218,"high":4218,"low":4221,"close":4218,"volume":4222},77293.66,0.89592,{"timestamp":2066,"price":4224,"open":4221,"high":4224,"low":4221,"close":4224,"volume":4225},77314.72,6.60259,{"timestamp":2071,"price":4227,"open":4224,"high":4228,"low":4224,"close":4227,"volume":4229},77322.1,77322.46,1.94726,{"timestamp":2076,"price":4231,"open":4232,"high":4231,"low":4233,"close":4231,"volume":4234},77340.89,77322.11,77322,2.53133,{"timestamp":2080,"price":4236,"open":4231,"high":4237,"low":4238,"close":4236,"volume":4239},77340.01,77346.01,77340,2.37414,{"timestamp":2086,"price":4241,"open":4238,"high":4241,"low":4238,"close":4241,"volume":4242},77357.07,1.63643,{"timestamp":2090,"price":4244,"open":4241,"high":4244,"low":4245,"close":4244,"volume":4246},77364.8,77357.06,1.83683,{"timestamp":2095,"price":4248,"open":4249,"high":4250,"low":4249,"close":4248,"volume":4251},77381.59,77364.79,77397.61,4.53679,{"timestamp":2101,"price":4244,"open":4248,"high":4248,"low":4249,"close":4244,"volume":4253},2.85849,{"timestamp":2106,"price":4255,"open":4244,"high":4256,"low":4249,"close":4255,"volume":4257},77372.52,77372.53,2.45527,{"timestamp":2111,"price":4259,"open":4256,"high":4260,"low":4259,"close":4259,"volume":4261},77328,77373.01,3.72772,{"timestamp":2116,"price":4263,"open":4259,"high":4259,"low":4264,"close":4263,"volume":4265},77323.37,77316.4,7.12597,{"timestamp":2121,"price":4267,"open":4263,"high":4268,"low":4269,"close":4267,"volume":4270},77323.39,77323.53,77320.8,4.5955,{"timestamp":2126,"price":4272,"open":4273,"high":4272,"low":4273,"close":4272,"volume":4274},77330.9,77323.38,0.96908,{"timestamp":2129,"price":4276,"open":4272,"high":4277,"low":4278,"close":4276,"volume":4279},77332,77332.01,77330.89,2.02948,{"timestamp":2134,"price":4281,"open":4276,"high":4281,"low":4276,"close":4281,"volume":4282},77358.11,2.1656,{"timestamp":2137,"price":4284,"open":4281,"high":4281,"low":4285,"close":4284,"volume":4286},77332.22,77332.21,5.61666,{"timestamp":2141,"price":4288,"open":4285,"high":4289,"low":4285,"close":4288,"volume":4290},77335.93,77335.94,7.69939,{"timestamp":2147,"price":4292,"open":4289,"high":4293,"low":4288,"close":4292,"volume":4294},77354.95,77367.73,4.93032,{"timestamp":2151,"price":4296,"open":4297,"high":4292,"low":4296,"close":4296,"volume":4298},77335.88,77354.94,4.88956,{"timestamp":2156,"price":4300,"open":4296,"high":4300,"low":4285,"close":4300,"volume":4301},77365.25,5.89067,{"timestamp":2161,"price":4303,"open":4300,"high":4304,"low":4305,"close":4303,"volume":4306},77357.74,77403.19,77357.73,25.03023,{"timestamp":2166,"price":4058,"open":4305,"high":4303,"low":4058,"close":4058,"volume":4308},21.19132,{"timestamp":2171,"price":4310,"open":4058,"high":4311,"low":4058,"close":4310,"volume":4312},77324,77324.01,4.87299,{"timestamp":2175,"price":4314,"open":4310,"high":4314,"low":4310,"close":4314,"volume":4315},77327.08,2.18398,{"timestamp":2181,"price":4317,"open":4318,"high":4319,"low":4318,"close":4317,"volume":4320},77338,77327.07,77338.01,0.67109,{"timestamp":2186,"price":4062,"open":4317,"high":4319,"low":4322,"close":4062,"volume":4323},77334,2.08951,{"timestamp":2191,"price":4325,"open":4062,"high":4325,"low":4326,"close":4325,"volume":4327},77337.15,77336,2.86497,{"timestamp":2196,"price":4329,"open":4325,"high":4325,"low":4330,"close":4329,"volume":4331},77293.72,77290,11.5375,{"timestamp":2200,"price":4333,"open":4329,"high":4329,"low":4333,"close":4333,"volume":4334},77293.71,2.80609,{"timestamp":2204,"price":4013,"open":4329,"high":4329,"low":4013,"close":4013,"volume":4336},16.83531,{"timestamp":2209,"price":4338,"open":4192,"high":4339,"low":4013,"close":4338,"volume":4340},77300.44,77347.59,17.68036,{"timestamp":2214,"price":4330,"open":4342,"high":4342,"low":4330,"close":4330,"volume":4343},77300.45,5.30465,{"timestamp":2219,"price":4185,"open":4345,"high":4346,"low":4330,"close":4185,"volume":4347},77290.01,77298.02,4.16892,{"timestamp":2224,"price":4349,"open":4346,"high":4350,"low":4185,"close":4349,"volume":4351},77299.57,77299.58,3.26601,{"timestamp":2227,"price":4013,"open":4350,"high":4350,"low":4013,"close":4013,"volume":4353},14.14286,{"timestamp":2231,"price":4355,"open":4013,"high":4192,"low":4356,"close":4355,"volume":4357},77263.2,77250.05,39.95876,{"timestamp":2236,"price":4359,"open":4355,"high":4360,"low":4361,"close":4359,"volume":4362},77271.13,77271.14,77254.88,10.33049,{"timestamp":2240,"price":4364,"open":4360,"high":4365,"low":4359,"close":4364,"volume":4366},77272.72,77272.73,4.60516,{"timestamp":2243,"price":4368,"open":4365,"high":4369,"low":4360,"close":4368,"volume":4370},77271.15,77275.56,3.39989,{"timestamp":2247,"price":4372,"open":4368,"high":4368,"low":4373,"close":4372,"volume":4374},77270.01,77260.09,8.39579,{"timestamp":2251,"price":4376,"open":4377,"high":4378,"low":4379,"close":4376,"volume":4380},77263.82,77270.02,77271.23,77262.58,20.79689,{"timestamp":2254,"price":4105,"open":4382,"high":4383,"low":4105,"close":4105,"volume":4384},77263.83,77263.85,12.15933,{"timestamp":2259,"price":4386,"open":4105,"high":4109,"low":4387,"close":4386,"volume":4388},77249.87,77236.28,19.89779,{"timestamp":2263,"price":4390,"open":4386,"high":4390,"low":4391,"close":4390,"volume":4392},77257.57,77249.86,3.18652,{"timestamp":2268,"price":4394,"open":4395,"high":4396,"low":4394,"close":4394,"volume":4397},77246.01,77257.56,77257.58,3.63033,{"timestamp":2272,"price":4394,"open":4399,"high":4399,"low":4394,"close":4394,"volume":4400},77246.02,7.04774,{"timestamp":2276,"price":4402,"open":4399,"high":4403,"low":4394,"close":4402,"volume":4404},77254.46,77254.47,5.61485,{"timestamp":2280,"price":4406,"open":4403,"high":4407,"low":4408,"close":4406,"volume":4409},77239.01,77254.5,77239,11.83089,{"timestamp":2283,"price":4411,"open":4406,"high":4406,"low":4412,"close":4411,"volume":4413},77225.01,77225,5.87119,{"timestamp":2287,"price":4415,"open":4411,"high":4416,"low":4417,"close":4415,"volume":4418},77215.29,77230.01,77210.98,19.92539,{"timestamp":2292,"price":4420,"open":4415,"high":4421,"low":4422,"close":4420,"volume":4423},77215.33,77215.34,77215.28,2.96273,{"timestamp":2295,"price":4425,"open":4421,"high":4426,"low":4425,"close":4425,"volume":4427},77203.73,77215.45,4.86871,{"timestamp":2299,"price":4429,"open":4430,"high":4429,"low":4425,"close":4429,"volume":4431},77257.5,77203.74,18.80859,{"timestamp":2303,"price":4433,"open":4429,"high":4429,"low":4434,"close":4433,"volume":4435},77242.05,77242.04,9.08267,{"timestamp":2307,"price":4434,"open":4433,"high":4433,"low":4434,"close":4434,"volume":4437},3.18075,{"timestamp":2311,"price":4439,"open":4433,"high":4433,"low":4440,"close":4439,"volume":4441},77230.7,77230.69,3.97998,{"timestamp":2315,"price":4443,"open":4439,"high":4444,"low":4445,"close":4443,"volume":4446},77235.25,77235.26,77230.47,4.01984,{"timestamp":2319,"price":4105,"open":4444,"high":4109,"low":4443,"close":4105,"volume":4448},8.55283,{"timestamp":2323,"price":4450,"open":4105,"high":4377,"low":4450,"close":4450,"volume":4451},77236,5.13436,{"timestamp":2327,"price":3958,"open":4450,"high":4453,"low":3958,"close":3958,"volume":4454},77236.01,3.59278,{"timestamp":2331,"price":4456,"open":4457,"high":4457,"low":4456,"close":4456,"volume":4458},77180.91,77200.01,10.90393,{"timestamp":2335,"price":4460,"open":4461,"high":4461,"low":4460,"close":4460,"volume":4462},77172.82,77180.92,4.44359,{"timestamp":2340,"price":4464,"open":4465,"high":4466,"low":4467,"close":4464,"volume":4468},77175.96,77172.83,77175.97,77172,2.4972,{"timestamp":2344,"price":4466,"open":4466,"high":4466,"low":4464,"close":4466,"volume":4470},1.582,{"timestamp":2348,"price":4472,"open":4464,"high":4466,"low":4473,"close":4472,"volume":4474},77162.54,77162.53,3.39189,{"timestamp":2352,"price":4476,"open":4472,"high":4472,"low":4477,"close":4476,"volume":4478},77155.56,77155.55,3.38717,{"timestamp":2357,"price":4477,"open":4476,"high":4476,"low":4477,"close":4477,"volume":4480},1.0919,{"timestamp":2363,"price":4482,"open":4476,"high":4483,"low":4484,"close":4482,"volume":4485},77144.6,77169.19,77144.59,10.64377,{"timestamp":2368,"price":4487,"open":4482,"high":4488,"low":4484,"close":4487,"volume":4489},77154,77154.01,5.9679,{"timestamp":2374,"price":4491,"open":4487,"high":4491,"low":4487,"close":4491,"volume":4492},77173.4,1.73172,{"timestamp":2378,"price":4126,"open":4491,"high":4494,"low":4491,"close":4126,"volume":4495},77182.01,1.15371,{"timestamp":2383,"price":4497,"open":4126,"high":4497,"low":4126,"close":4497,"volume":4498},77211.08,5.63975,{"timestamp":2386,"price":4114,"open":4500,"high":4114,"low":4500,"close":4114,"volume":4501},77211.07,1.21016,{"timestamp":2391,"price":4503,"open":4114,"high":4503,"low":4504,"close":4503,"volume":4505},77246.23,77219.99,2.82149,{"timestamp":2396,"price":4503,"open":4503,"high":4503,"low":4507,"close":4503,"volume":4508},77246.22,0.63341,{"timestamp":2399,"price":4510,"open":4507,"high":4503,"low":4510,"close":4510,"volume":4511},77240.49,0.96157,{"timestamp":2403,"price":4503,"open":4510,"high":4503,"low":4510,"close":4503,"volume":4513},0.61347,{"timestamp":2407,"price":4105,"open":4507,"high":4109,"low":4507,"close":4105,"volume":4515},0.58955,{"timestamp":2412,"price":4517,"open":4109,"high":4099,"low":4109,"close":4517,"volume":4518},77259.99,2.99154,{"timestamp":2415,"price":4520,"open":4517,"high":4520,"low":4517,"close":4520,"volume":4521},77271.95,1.16059,{"timestamp":2419,"price":4523,"open":4520,"high":4524,"low":4525,"close":4523,"volume":4526},77420,77429.17,77271.94,32.94097,{"timestamp":2423,"price":4528,"open":4529,"high":4530,"low":4531,"close":4528,"volume":4532},77378,77420.01,77465.46,77368.47,17.36341,{"timestamp":2429,"price":4534,"open":4528,"high":4049,"low":4535,"close":4534,"volume":4536},77348.78,77341.6,4.45058,{"timestamp":2434,"price":4538,"open":4539,"high":4539,"low":4540,"close":4538,"volume":4541},77331.08,77348.01,77331.07,2.51471,{"timestamp":2441,"price":4543,"open":4540,"high":4544,"low":4540,"close":4543,"volume":4545},77356.01,77366.75,11.77036,{"timestamp":2446,"price":4547,"open":4548,"high":4549,"low":4548,"close":4547,"volume":4550},77384.92,77356,77384.93,1.90206,{"timestamp":2451,"price":4552,"open":4547,"high":4553,"low":4547,"close":4552,"volume":4554},77462,77462.01,6.68412,{"timestamp":2457,"price":4556,"open":4552,"high":4557,"low":4552,"close":4556,"volume":4558},77489.21,77491.75,8.1894,{"timestamp":2463,"price":4560,"open":4556,"high":4561,"low":4562,"close":4560,"volume":4563},77456.01,77500,77456,9.9384,{"timestamp":2469,"price":4565,"open":4562,"high":4562,"low":4566,"close":4565,"volume":4567},77416,77412.49,13.5157,{"timestamp":2474,"price":4569,"open":4570,"high":4570,"low":4569,"close":4569,"volume":4571},77392.67,77416.01,5.96245,{"timestamp":2480,"price":4573,"open":4574,"high":4570,"low":4575,"close":4573,"volume":4576},77385.99,77392.68,77378.59,7.81677,{"timestamp":2487,"price":4578,"open":4579,"high":4579,"low":4578,"close":4578,"volume":4580},77375.07,77386.01,2.25592,{"timestamp":2494,"price":4582,"open":4578,"high":4578,"low":4582,"close":4582,"volume":4583},77362.49,5.51531,{"timestamp":2500,"price":4585,"open":4586,"high":4587,"low":4582,"close":4585,"volume":4588},77399.7,77362.5,77399.71,4.12957,{"timestamp":2506,"price":4590,"open":4587,"high":4591,"low":4585,"close":4590,"volume":4592},77401.35,77412,2.6323,{"timestamp":2512,"price":4594,"open":4590,"high":4594,"low":4595,"close":4594,"volume":4596},77402.88,77401.34,0.82253,{"timestamp":2518,"price":4598,"open":4599,"high":4600,"low":4599,"close":4598,"volume":4601},77428,77402.87,77428.01,2.47257,{"timestamp":2522,"price":4603,"open":4600,"high":4604,"low":4605,"close":4603,"volume":4606},77420.82,77431.13,77420.81,3.42443]