[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"seo-config-ja-CRYPTOCURRENCY":3,"banner-ja-crypto-1min":5},{"config":4},null,[6,2536],{"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":2535},61,"crypto","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fdd85bbf9191c48d2a652c455ee4b3732.png","","ETH\u002FUSD",3,1,"Ethereum ","Ethereum","ETH",0,"2,474.35","-0.08%","3",[22,28,35,41,46,51,56,61,67,72,77,83,89,95,99,105,111,117,123,129,136,140,145,152,158,163,168,173,178,184,189,195,200,207,213,219,223,230,236,241,245,249,255,259,265,271,276,281,285,290,296,301,307,312,318,323,328,333,339,344,348,352,358,363,368,373,377,382,388,392,398,404,411,415,420,425,429,433,438,443,450,457,463,467,471,476,481,487,492,497,501,507,512,519,525,530,535,541,546,551,558,564,568,572,578,584,587,592,599,604,608,613,618,623,630,636,641,647,653,660,664,669,675,681,687,692,697,703,710,716,722,728,733,738,745,750,754,760,766,771,777,783,787,793,797,802,807,813,819,824,829,834,840,846,851,857,863,867,872,875,881,887,892,899,903,907,912,917,923,929,934,939,944,950,957,963,969,974,979,983,987,990,994,998,1002,1008,1011,1016,1020,1026,1030,1034,1038,1043,1048,1052,1056,1060,1064,1068,1073,1077,1081,1086,1091,1096,1102,1108,1113,1120,1126,1131,1137,1142,1148,1153,1158,1165,1170,1175,1180,1184,1188,1194,1199,1204,1209,1215,1220,1223,1229,1235,1240,1245,1251,1255,1260,1265,1269,1275,1280,1287,1292,1297,1302,1306,1311,1316,1321,1326,1332,1338,1342,1347,1351,1356,1361,1367,1372,1377,1381,1385,1390,1394,1397,1401,1404,1409,1414,1419,1423,1426,1431,1437,1441,1445,1448,1453,1459,1465,1470,1475,1481,1487,1493,1499,1505,1510,1517,1521,1526,1531,1536,1541,1545,1550,1556,1561,1567,1573,1579,1584,1589,1594,1599,1604,1607,1613,1619,1625,1631,1637,1642,1647,1651,1658,1663,1669,1676,1679,1686,1692,1697,1703,1709,1714,1717,1720,1723,1730,1733,1739,1745,1749,1754,1759,1764,1770,1773,1777,1783,1787,1793,1798,1803,1807,1812,1817,1822,1828,1834,1839,1843,1848,1852,1855,1859,1862,1866,1871,1874,1879,1884,1888,1894,1899,1904,1908,1914,1918,1923,1929,1934,1939,1944,1949,1954,1957,1962,1965,1969,1975,1979,1984,1989,1994,1999,2003,2009,2014,2019,2024,2028,2032,2037,2042,2047,2052,2055,2059,2064,2068,2071,2075,2079,2082,2087,2091,2096,2100,2104,2108,2111,2115,2120,2123,2127,2131,2135,2139,2143,2147,2151,2155,2159,2163,2168,2172,2176,2180,2185,2191,2196,2202,2206,2211,2214,2219,2224,2227,2231,2235,2240,2243,2247,2251,2257,2262,2269,2274,2279,2285,2291,2297,2302,2308,2315,2322,2328,2334,2340,2346,2350,2356,2361,2365,2371,2376,2381,2386,2392,2397,2403,2407,2412,2417,2423,2427,2433,2437,2440,2444,2447,2452,2458,2462,2467,2472,2477,2483,2488,2493,2497,2502,2509,2514,2519,2523,2526,2531],{"timestamp":23,"price":24,"open":25,"high":24,"low":26,"close":24,"volume":27},1789088400000,2457.28,2456.81,2455.98,70.4168,{"timestamp":29,"price":30,"open":31,"high":32,"low":33,"close":30,"volume":34},1789088460000,2457.63,2457.27,2457.64,2456.83,49.9452,{"timestamp":36,"price":37,"open":38,"high":39,"low":38,"close":37,"volume":40},1789088520000,2458.86,2457.62,2459.05,228.7914,{"timestamp":42,"price":43,"open":37,"high":44,"low":37,"close":43,"volume":45},1789088580000,2460.21,2460.27,131.4398,{"timestamp":47,"price":48,"open":43,"high":43,"low":49,"close":48,"volume":50},1789088640000,2460,2458.66,103.4825,{"timestamp":52,"price":53,"open":48,"high":54,"low":53,"close":53,"volume":55},1789088700000,2457.76,2460.29,57.5882,{"timestamp":57,"price":58,"open":59,"high":58,"low":53,"close":58,"volume":60},1789088760000,2458.84,2457.77,90.9907,{"timestamp":62,"price":37,"open":63,"high":64,"low":65,"close":37,"volume":66},1789088820000,2458.83,2459.49,2458.58,83.9265,{"timestamp":68,"price":69,"open":37,"high":70,"low":69,"close":69,"volume":71},1789088880000,2458.25,2459.41,213.4956,{"timestamp":73,"price":74,"open":69,"high":74,"low":75,"close":74,"volume":76},1789088940000,2459.71,2458.01,91.4278,{"timestamp":78,"price":79,"open":74,"high":80,"low":81,"close":79,"volume":82},1789089000000,2458.73,2460.06,2457.61,611.6914,{"timestamp":84,"price":85,"open":86,"high":87,"low":86,"close":85,"volume":88},1789089060000,2458.97,2458.74,2459,220.3669,{"timestamp":90,"price":91,"open":85,"high":92,"low":93,"close":91,"volume":94},1789089120000,2457.99,2459.15,2457.85,257.7175,{"timestamp":96,"price":25,"open":91,"high":97,"low":25,"close":25,"volume":98},1789089180000,2458.36,273.8382,{"timestamp":100,"price":101,"open":25,"high":102,"low":103,"close":101,"volume":104},1789089240000,2456.04,2457.51,2456,221.5751,{"timestamp":106,"price":107,"open":101,"high":108,"low":109,"close":107,"volume":110},1789089300000,2455.21,2456.2,2454.82,163.7508,{"timestamp":112,"price":113,"open":107,"high":114,"low":115,"close":113,"volume":116},1789089360000,2455.39,2456.24,2454.84,174.6759,{"timestamp":118,"price":119,"open":120,"high":121,"low":113,"close":119,"volume":122},1789089420000,2456.29,2455.4,2456.3,133.8496,{"timestamp":124,"price":125,"open":121,"high":126,"low":127,"close":125,"volume":128},1789089480000,2455.84,2456.58,2455.55,226.7954,{"timestamp":130,"price":131,"open":132,"high":133,"low":134,"close":131,"volume":135},1789089540000,2456.99,2455.83,2457,2455.62,167.6889,{"timestamp":137,"price":138,"open":131,"high":138,"low":131,"close":138,"volume":139},1789089600000,2458.08,100.2826,{"timestamp":141,"price":142,"open":143,"high":138,"low":142,"close":142,"volume":144},1789089660000,2453.41,2458.07,610.9059,{"timestamp":146,"price":147,"open":148,"high":149,"low":150,"close":147,"volume":151},1789089720000,2453.18,2453.42,2453.65,2452.25,309.965,{"timestamp":153,"price":154,"open":147,"high":155,"low":156,"close":154,"volume":157},1789089780000,2453.52,2453.69,2452.91,118.424,{"timestamp":159,"price":160,"open":154,"high":161,"low":154,"close":160,"volume":162},1789089840000,2454.48,2455.25,102.5635,{"timestamp":164,"price":165,"open":160,"high":165,"low":166,"close":165,"volume":167},1789089900000,2455.66,2454.4,49.4809,{"timestamp":169,"price":170,"open":165,"high":165,"low":171,"close":170,"volume":172},1789089960000,2454.24,2454.13,91.681,{"timestamp":174,"price":175,"open":170,"high":170,"low":176,"close":175,"volume":177},1789090020000,2453.19,2452.73,37.7709,{"timestamp":179,"price":180,"open":181,"high":181,"low":182,"close":180,"volume":183},1789090080000,2451.15,2453.2,2451.05,92.2509,{"timestamp":185,"price":186,"open":180,"high":187,"low":186,"close":186,"volume":188},1789090140000,2450.57,2452.04,151.3668,{"timestamp":190,"price":191,"open":186,"high":192,"low":193,"close":191,"volume":194},1789090200000,2449.68,2451.1,2449.22,330.6094,{"timestamp":196,"price":197,"open":191,"high":198,"low":197,"close":197,"volume":199},1789090260000,2449.04,2449.98,267.7232,{"timestamp":201,"price":202,"open":203,"high":204,"low":205,"close":202,"volume":206},1789090320000,2448.69,2449.05,2450.47,2448.37,146.6951,{"timestamp":208,"price":209,"open":202,"high":210,"low":211,"close":209,"volume":212},1789090380000,2447.4,2449.38,2447.12,139.1508,{"timestamp":214,"price":215,"open":216,"high":215,"low":217,"close":215,"volume":218},1789090440000,2450.29,2447.43,2446.66,476.0473,{"timestamp":220,"price":221,"open":215,"high":221,"low":215,"close":221,"volume":222},1789090500000,2453.58,136.8816,{"timestamp":224,"price":225,"open":226,"high":227,"low":228,"close":225,"volume":229},1789090560000,2451.68,2453.57,2454.58,2451.12,277.0647,{"timestamp":231,"price":232,"open":233,"high":234,"low":232,"close":232,"volume":235},1789090620000,2450.74,2451.69,2452.6,58.3719,{"timestamp":237,"price":238,"open":232,"high":239,"low":238,"close":238,"volume":240},1789090680000,2450.24,2450.86,66.0584,{"timestamp":242,"price":243,"open":238,"high":238,"low":197,"close":243,"volume":244},1789090740000,2449.79,59.6958,{"timestamp":246,"price":247,"open":243,"high":243,"low":247,"close":247,"volume":248},1789090800000,2448.31,136.1319,{"timestamp":250,"price":251,"open":252,"high":252,"low":253,"close":251,"volume":254},1789090860000,2446.95,2448.3,2446.52,80.5894,{"timestamp":256,"price":257,"open":251,"high":257,"low":251,"close":257,"volume":258},1789090920000,2448.62,55.091,{"timestamp":260,"price":261,"open":262,"high":263,"low":262,"close":261,"volume":264},1789090980000,2450.88,2448.63,2451.2,102.7499,{"timestamp":266,"price":267,"open":261,"high":268,"low":269,"close":267,"volume":270},1789091040000,2452.15,2452.16,2449.87,71.3451,{"timestamp":272,"price":273,"open":267,"high":268,"low":274,"close":273,"volume":275},1789091100000,2450.28,2450.13,167.2169,{"timestamp":277,"price":278,"open":274,"high":274,"low":279,"close":278,"volume":280},1789091160000,2449.77,2449.32,40.2465,{"timestamp":282,"price":283,"open":278,"high":283,"low":193,"close":283,"volume":284},1789091220000,2450.84,149.312,{"timestamp":286,"price":287,"open":283,"high":288,"low":283,"close":287,"volume":289},1789091280000,2452.34,2452.57,79.0071,{"timestamp":291,"price":292,"open":287,"high":293,"low":294,"close":292,"volume":295},1789091340000,2452.87,2452.92,2452.13,58.2813,{"timestamp":297,"price":298,"open":292,"high":292,"low":299,"close":298,"volume":300},1789091400000,2452.86,2451.97,48.4654,{"timestamp":302,"price":303,"open":292,"high":304,"low":305,"close":303,"volume":306},1789091460000,2452.61,2453.71,2452.36,51.774,{"timestamp":308,"price":309,"open":310,"high":309,"low":310,"close":309,"volume":311},1789091520000,2453.44,2452.62,37.1978,{"timestamp":313,"price":314,"open":309,"high":315,"low":316,"close":314,"volume":317},1789091580000,2453.31,2453.7,2452.8,34.7861,{"timestamp":319,"price":320,"open":321,"high":320,"low":150,"close":320,"volume":322},1789091640000,2453.46,2453.3,280.6717,{"timestamp":324,"price":315,"open":325,"high":315,"low":326,"close":315,"volume":327},1789091700000,2453.45,2452.77,50.2051,{"timestamp":329,"price":330,"open":304,"high":331,"low":298,"close":330,"volume":332},1789091760000,2454.28,2454.57,207.3694,{"timestamp":334,"price":335,"open":330,"high":336,"low":337,"close":335,"volume":338},1789091820000,2453.36,2454.42,2452.7,133.2207,{"timestamp":340,"price":341,"open":335,"high":342,"low":314,"close":341,"volume":343},1789091880000,2453.32,2453.83,27.5012,{"timestamp":345,"price":346,"open":314,"high":336,"low":314,"close":346,"volume":347},1789091940000,2454.41,17.757,{"timestamp":349,"price":350,"open":346,"high":227,"low":350,"close":350,"volume":351},1789092000000,2453.5,60.973,{"timestamp":353,"price":354,"open":350,"high":355,"low":356,"close":354,"volume":357},1789092060000,2453.81,2453.82,2452.83,89.9055,{"timestamp":359,"price":360,"open":355,"high":355,"low":361,"close":360,"volume":362},1789092120000,2452.2,2452.19,66.4276,{"timestamp":364,"price":365,"open":360,"high":337,"low":366,"close":365,"volume":367},1789092180000,2451.81,2451.56,193.3897,{"timestamp":369,"price":370,"open":365,"high":371,"low":365,"close":370,"volume":372},1789092240000,2454.3,2454.31,55.5866,{"timestamp":374,"price":375,"open":371,"high":161,"low":371,"close":375,"volume":376},1789092300000,2454.67,96.102,{"timestamp":378,"price":379,"open":375,"high":375,"low":380,"close":379,"volume":381},1789092360000,2453.28,2452.84,40.6796,{"timestamp":383,"price":384,"open":385,"high":385,"low":386,"close":384,"volume":387},1789092420000,2451.98,2453.27,2451.33,65.7802,{"timestamp":389,"price":390,"open":384,"high":170,"low":299,"close":390,"volume":391},1789092480000,2453.92,59.1975,{"timestamp":393,"price":394,"open":390,"high":395,"low":396,"close":394,"volume":397},1789092540000,2453.07,2453.93,2452.93,50.0916,{"timestamp":399,"price":400,"open":401,"high":401,"low":402,"close":400,"volume":403},1789092600000,2452.74,2453.06,2452,58.3902,{"timestamp":405,"price":406,"open":407,"high":408,"low":409,"close":406,"volume":410},1789092660000,2452.55,2452.75,2453.61,2452.54,48.3218,{"timestamp":412,"price":320,"open":406,"high":413,"low":406,"close":320,"volume":414},1789092720000,2453.75,138.6727,{"timestamp":416,"price":417,"open":325,"high":161,"low":418,"close":417,"volume":419},1789092780000,2454.75,2453.43,208.4561,{"timestamp":421,"price":422,"open":417,"high":417,"low":423,"close":422,"volume":424},1789092840000,2454.35,2454.34,104.3987,{"timestamp":426,"price":427,"open":423,"high":422,"low":427,"close":427,"volume":428},1789092900000,2452.24,139.4119,{"timestamp":430,"price":326,"open":427,"high":431,"low":233,"close":326,"volume":432},1789092960000,2452.78,133.9618,{"timestamp":434,"price":435,"open":326,"high":436,"low":435,"close":435,"volume":437},1789093020000,2450.97,2453.22,129.3262,{"timestamp":439,"price":440,"open":435,"high":441,"low":274,"close":440,"volume":442},1789093080000,2450.38,2451.23,135.9596,{"timestamp":444,"price":445,"open":446,"high":447,"low":448,"close":445,"volume":449},1789093140000,2450.09,2450.39,2450.69,2449.88,167.146,{"timestamp":451,"price":452,"open":453,"high":454,"low":455,"close":452,"volume":456},1789093200000,2450.36,2450.07,2451.04,2449.7,128.2131,{"timestamp":458,"price":459,"open":452,"high":460,"low":461,"close":459,"volume":462},1789093260000,2449.82,2451.34,2449.55,173.8995,{"timestamp":464,"price":465,"open":459,"high":239,"low":459,"close":465,"volume":466},1789093320000,2450.12,136.3474,{"timestamp":468,"price":469,"open":465,"high":274,"low":469,"close":469,"volume":470},1789093380000,2449.47,95.2508,{"timestamp":472,"price":473,"open":469,"high":474,"low":473,"close":473,"volume":475},1789093440000,2448.47,2449.48,116.8579,{"timestamp":477,"price":478,"open":473,"high":479,"low":478,"close":478,"volume":480},1789093500000,2446.96,2448.48,147.2735,{"timestamp":482,"price":483,"open":478,"high":484,"low":485,"close":483,"volume":486},1789093560000,2446.1,2447.45,2446,224.5692,{"timestamp":488,"price":478,"open":483,"high":489,"low":490,"close":478,"volume":491},1789093620000,2446.97,2445.72,125.6429,{"timestamp":493,"price":494,"open":478,"high":495,"low":478,"close":494,"volume":496},1789093680000,2447.98,2447.99,94.6689,{"timestamp":498,"price":499,"open":494,"high":494,"low":499,"close":499,"volume":500},1789093740000,2447.07,84.2633,{"timestamp":502,"price":503,"open":499,"high":504,"low":505,"close":503,"volume":506},1789093800000,2447.47,2447.58,2446.26,114.0396,{"timestamp":508,"price":509,"open":503,"high":510,"low":509,"close":509,"volume":511},1789093860000,2446.79,2447.48,111.2413,{"timestamp":513,"price":514,"open":515,"high":516,"low":517,"close":514,"volume":518},1789093920000,2446.55,2446.78,2447,2446.24,166.8383,{"timestamp":520,"price":521,"open":522,"high":523,"low":521,"close":521,"volume":524},1789093980000,2445.89,2446.54,2446.68,230.3406,{"timestamp":526,"price":527,"open":521,"high":523,"low":528,"close":527,"volume":529},1789094040000,2446.38,2445.64,161.0707,{"timestamp":531,"price":532,"open":527,"high":532,"low":533,"close":532,"volume":534},1789094100000,2446.4,2445.66,96.5578,{"timestamp":536,"price":537,"open":532,"high":538,"low":539,"close":537,"volume":540},1789094160000,2447.82,2447.83,2446.29,207.4282,{"timestamp":542,"price":543,"open":538,"high":544,"low":537,"close":543,"volume":545},1789094220000,2448.89,2449.81,174.5133,{"timestamp":547,"price":243,"open":543,"high":548,"low":549,"close":243,"volume":550},1789094280000,2449.95,2448.57,137.1871,{"timestamp":552,"price":553,"open":554,"high":555,"low":556,"close":553,"volume":557},1789094340000,2449.85,2449.78,2450.03,2449.43,118.5569,{"timestamp":559,"price":560,"open":561,"high":562,"low":560,"close":560,"volume":563},1789094400000,2449.07,2449.84,2449.86,137.6796,{"timestamp":565,"price":191,"open":560,"high":566,"low":560,"close":191,"volume":567},1789094460000,2450,102.0112,{"timestamp":569,"price":570,"open":191,"high":566,"low":210,"close":570,"volume":571},1789094520000,2449.74,129.0087,{"timestamp":573,"price":574,"open":575,"high":575,"low":576,"close":574,"volume":577},1789094580000,2448.6,2449.75,2448.32,243.4014,{"timestamp":579,"price":580,"open":581,"high":582,"low":580,"close":580,"volume":583},1789094640000,2448.51,2448.61,2449,135.2173,{"timestamp":585,"price":202,"open":580,"high":566,"low":580,"close":202,"volume":586},1789094700000,150.4731,{"timestamp":588,"price":589,"open":202,"high":590,"low":574,"close":589,"volume":591},1789094760000,2448.81,2449.19,142.3213,{"timestamp":593,"price":594,"open":595,"high":596,"low":597,"close":594,"volume":598},1789094820000,2449.28,2448.8,2449.29,2447.46,160.6797,{"timestamp":600,"price":601,"open":594,"high":566,"low":602,"close":601,"volume":603},1789094880000,2449.99,2448.75,144.4932,{"timestamp":605,"price":606,"open":601,"high":452,"low":562,"close":606,"volume":607},1789094940000,2450.35,125.1103,{"timestamp":609,"price":610,"open":606,"high":611,"low":278,"close":610,"volume":612},1789095000000,2450.21,2450.87,299.4233,{"timestamp":614,"price":615,"open":610,"high":446,"low":616,"close":615,"volume":617},1789095060000,2449.96,2449.83,145.7354,{"timestamp":619,"price":620,"open":548,"high":621,"low":620,"close":620,"volume":622},1789095120000,2449.2,2450.41,207.8748,{"timestamp":624,"price":625,"open":626,"high":627,"low":628,"close":625,"volume":629},1789095180000,2446.18,2449.21,2449.54,2445.67,285.0938,{"timestamp":631,"price":632,"open":625,"high":633,"low":634,"close":632,"volume":635},1789095240000,2446.51,2446.85,2444.61,431.7306,{"timestamp":637,"price":638,"open":253,"high":638,"low":639,"close":638,"volume":640},1789095300000,2447.34,2446.04,211.9126,{"timestamp":642,"price":643,"open":644,"high":645,"low":643,"close":643,"volume":646},1789095360000,2447.26,2447.35,2447.97,144.734,{"timestamp":648,"price":649,"open":643,"high":650,"low":651,"close":649,"volume":652},1789095420000,2446.76,2447.63,2446.28,235.355,{"timestamp":654,"price":655,"open":656,"high":657,"low":658,"close":655,"volume":659},1789095480000,2446.83,2446.77,2446.99,2446.72,142.6689,{"timestamp":661,"price":662,"open":655,"high":662,"low":632,"close":662,"volume":663},1789095540000,2446.91,127.9727,{"timestamp":665,"price":666,"open":662,"high":209,"low":667,"close":666,"volume":668},1789095600000,2447.3,2446.07,173.9103,{"timestamp":670,"price":671,"open":666,"high":672,"low":673,"close":671,"volume":674},1789095660000,2447.01,2447.38,2446.31,152.0728,{"timestamp":676,"price":677,"open":678,"high":679,"low":516,"close":677,"volume":680},1789095720000,2447.1,2447.02,2447.53,123.3301,{"timestamp":682,"price":683,"open":684,"high":685,"low":683,"close":683,"volume":686},1789095780000,2446.36,2447.08,2447.15,163.328,{"timestamp":688,"price":689,"open":690,"high":683,"low":689,"close":689,"volume":691},1789095840000,2445.03,2446.35,153.2458,{"timestamp":693,"price":694,"open":689,"high":695,"low":694,"close":694,"volume":696},1789095900000,2443.13,2445.04,124.6347,{"timestamp":698,"price":699,"open":694,"high":700,"low":701,"close":699,"volume":702},1789095960000,2442.79,2443.7,2442.52,270.4295,{"timestamp":704,"price":705,"open":706,"high":707,"low":708,"close":705,"volume":709},1789096020000,2442.17,2442.78,2442.96,2442.16,216.2716,{"timestamp":711,"price":712,"open":708,"high":713,"low":714,"close":712,"volume":715},1789096080000,2442.08,2442.42,2441.74,209.509,{"timestamp":717,"price":718,"open":712,"high":719,"low":720,"close":718,"volume":721},1789096140000,2441.99,2442.38,2441.64,193.9528,{"timestamp":723,"price":724,"open":725,"high":726,"low":725,"close":724,"volume":727},1789096200000,2443.38,2442,2443.9,152.9962,{"timestamp":729,"price":730,"open":731,"high":731,"low":730,"close":730,"volume":732},1789096260000,2442.05,2443.37,141.3477,{"timestamp":734,"price":735,"open":730,"high":735,"low":736,"close":735,"volume":737},1789096320000,2443.32,2441.34,480.371,{"timestamp":739,"price":740,"open":741,"high":742,"low":743,"close":740,"volume":744},1789096380000,2447.72,2443.31,2448,2443.27,172.2746,{"timestamp":746,"price":747,"open":740,"high":742,"low":748,"close":747,"volume":749},1789096440000,2447.88,2446.88,156.387,{"timestamp":751,"price":752,"open":747,"high":549,"low":752,"close":752,"volume":753},1789096500000,2446.11,223.6336,{"timestamp":755,"price":756,"open":752,"high":757,"low":758,"close":756,"volume":759},1789096560000,2445.11,2446.46,2444.59,183.1596,{"timestamp":761,"price":762,"open":756,"high":763,"low":764,"close":762,"volume":765},1789096620000,2445.13,2446.16,2444.01,352.2017,{"timestamp":767,"price":768,"open":762,"high":769,"low":762,"close":768,"volume":770},1789096680000,2446.41,2446.67,114.1201,{"timestamp":772,"price":253,"open":773,"high":774,"low":775,"close":253,"volume":776},1789096740000,2446.42,2446.8,2445.93,136.6852,{"timestamp":778,"price":779,"open":779,"high":780,"low":781,"close":779,"volume":782},1789096800000,2446.53,2446.82,2446.09,177.1139,{"timestamp":784,"price":785,"open":779,"high":779,"low":785,"close":785,"volume":786},1789096860000,2443.61,165.3026,{"timestamp":788,"price":764,"open":789,"high":790,"low":791,"close":764,"volume":792},1789096920000,2443.6,2445.16,2443,549.7871,{"timestamp":794,"price":795,"open":764,"high":764,"low":795,"close":795,"volume":796},1789096980000,2442.84,111.2724,{"timestamp":798,"price":799,"open":795,"high":800,"low":799,"close":799,"volume":801},1789097040000,2442.8,2443.77,168.5465,{"timestamp":803,"price":804,"open":799,"high":805,"low":804,"close":804,"volume":806},1789097100000,2441.77,2442.81,200.1704,{"timestamp":808,"price":809,"open":804,"high":810,"low":811,"close":809,"volume":812},1789097160000,2442.69,2442.72,2441.43,188.6257,{"timestamp":814,"price":815,"open":809,"high":816,"low":817,"close":815,"volume":818},1789097220000,2443.56,2443.57,2442.48,127.2685,{"timestamp":820,"price":821,"open":815,"high":822,"low":821,"close":821,"volume":823},1789097280000,2443.02,2444.37,169.6956,{"timestamp":825,"price":826,"open":821,"high":827,"low":821,"close":826,"volume":828},1789097340000,2443.19,2443.51,135.0775,{"timestamp":830,"price":725,"open":831,"high":832,"low":725,"close":725,"volume":833},1789097400000,2443.18,2443.45,253.4503,{"timestamp":835,"price":836,"open":837,"high":837,"low":838,"close":836,"volume":839},1789097460000,2441.5,2442.01,2441.49,126.7909,{"timestamp":841,"price":842,"open":838,"high":843,"low":844,"close":842,"volume":845},1789097520000,2441.48,2441.97,2440.56,191.5639,{"timestamp":847,"price":848,"open":842,"high":842,"low":849,"close":848,"volume":850},1789097580000,2440.53,2440.19,280.1151,{"timestamp":852,"price":853,"open":854,"high":853,"low":855,"close":853,"volume":856},1789097640000,2442.07,2440.52,2440.41,126.0941,{"timestamp":858,"price":859,"open":712,"high":860,"low":861,"close":859,"volume":862},1789097700000,2442.1,2442.6,2441.86,223.9058,{"timestamp":864,"price":865,"open":859,"high":865,"low":859,"close":865,"volume":866},1789097760000,2444.13,143.9971,{"timestamp":868,"price":869,"open":865,"high":870,"low":865,"close":869,"volume":871},1789097820000,2444.52,2445.01,206.4151,{"timestamp":873,"price":690,"open":869,"high":773,"low":869,"close":690,"volume":874},1789097880000,208.1722,{"timestamp":876,"price":877,"open":683,"high":878,"low":879,"close":877,"volume":880},1789097940000,2446.08,2446.93,2445.94,298.6846,{"timestamp":882,"price":883,"open":877,"high":884,"low":885,"close":883,"volume":886},1789098000000,2446.74,2446.75,2445.76,117.025,{"timestamp":888,"price":889,"open":883,"high":499,"low":890,"close":889,"volume":891},1789098060000,2446.61,2446.12,178.4706,{"timestamp":893,"price":894,"open":895,"high":896,"low":897,"close":894,"volume":898},1789098120000,2446.81,2446.62,2447.11,2446.37,246.5494,{"timestamp":900,"price":748,"open":774,"high":901,"low":628,"close":748,"volume":902},1789098180000,2447.06,268.374,{"timestamp":904,"price":905,"open":748,"high":905,"low":897,"close":905,"volume":906},1789098240000,2447.05,218.8058,{"timestamp":908,"price":909,"open":905,"high":901,"low":910,"close":909,"volume":911},1789098300000,2445.32,2445.2,161.5469,{"timestamp":913,"price":914,"open":909,"high":915,"low":914,"close":914,"volume":916},1789098360000,2444.85,2445.52,99.151,{"timestamp":918,"price":919,"open":920,"high":921,"low":919,"close":919,"volume":922},1789098420000,2444.48,2444.86,2445.05,248.9004,{"timestamp":924,"price":925,"open":919,"high":926,"low":927,"close":925,"volume":928},1789098480000,2444.43,2444.89,2444.33,172.7208,{"timestamp":930,"price":931,"open":932,"high":932,"low":815,"close":931,"volume":933},1789098540000,2443.83,2444.44,209.3146,{"timestamp":935,"price":936,"open":931,"high":931,"low":937,"close":936,"volume":938},1789098600000,2443.46,2443.11,264.6522,{"timestamp":940,"price":941,"open":936,"high":942,"low":936,"close":941,"volume":943},1789098660000,2444.19,2444.38,337.0521,{"timestamp":945,"price":946,"open":947,"high":947,"low":948,"close":946,"volume":949},1789098720000,2442.94,2444.18,2442.86,167.2915,{"timestamp":951,"price":952,"open":953,"high":954,"low":955,"close":952,"volume":956},1789098780000,2444.22,2442.95,2444.49,2442.87,184.6574,{"timestamp":958,"price":959,"open":952,"high":960,"low":961,"close":959,"volume":962},1789098840000,2444.14,2444.35,2443.78,158.9961,{"timestamp":964,"price":965,"open":966,"high":965,"low":967,"close":965,"volume":968},1789098900000,2445.35,2444.15,2443.62,243.0996,{"timestamp":970,"price":971,"open":965,"high":521,"low":972,"close":971,"volume":973},1789098960000,2445.88,2445.25,128.146,{"timestamp":975,"price":976,"open":971,"high":521,"low":977,"close":976,"volume":978},1789099020000,2445.43,2445.12,120.8993,{"timestamp":980,"price":981,"open":976,"high":981,"low":976,"close":981,"volume":982},1789099080000,2446.2,119.8608,{"timestamp":984,"price":985,"open":981,"high":985,"low":981,"close":985,"volume":986},1789099140000,2447.27,163.5322,{"timestamp":988,"price":644,"open":985,"high":538,"low":901,"close":644,"volume":989},1789099200000,184.7595,{"timestamp":991,"price":685,"open":644,"high":992,"low":780,"close":685,"volume":993},1789099260000,2449.41,254.4085,{"timestamp":995,"price":217,"open":996,"high":996,"low":517,"close":217,"volume":997},1789099320000,2447.14,119.8073,{"timestamp":999,"price":747,"open":769,"high":747,"low":1000,"close":747,"volume":1001},1789099380000,2446.58,127.5982,{"timestamp":1003,"price":1004,"open":1005,"high":1006,"low":1005,"close":1004,"volume":1007},1789099440000,2448.93,2447.89,2449.12,235.9498,{"timestamp":1009,"price":459,"open":1004,"high":566,"low":595,"close":459,"volume":1010},1789099500000,240.1328,{"timestamp":1012,"price":1013,"open":459,"high":1014,"low":459,"close":1013,"volume":1015},1789099560000,2450.67,2451.27,343.0359,{"timestamp":1017,"price":1018,"open":1013,"high":180,"low":561,"close":1018,"volume":1019},1789099620000,2450.45,215.9692,{"timestamp":1021,"price":1022,"open":1018,"high":1023,"low":1024,"close":1022,"volume":1025},1789099680000,2450.54,2451.24,2449.44,216.262,{"timestamp":1027,"price":548,"open":1022,"high":1028,"low":474,"close":548,"volume":1029},1789099740000,2450.7,200.8039,{"timestamp":1031,"price":555,"open":548,"high":1032,"low":548,"close":555,"volume":1033},1789099800000,2451.38,233.3429,{"timestamp":1035,"price":1024,"open":555,"high":555,"low":1036,"close":1024,"volume":1037},1789099860000,2447.9,416.588,{"timestamp":1039,"price":1040,"open":1024,"high":1024,"low":1041,"close":1040,"volume":1042},1789099920000,2448.78,2448.73,139.6056,{"timestamp":1044,"price":1045,"open":1040,"high":1046,"low":1040,"close":1045,"volume":1047},1789099980000,2450.25,2450.26,131.9624,{"timestamp":1049,"price":445,"open":1045,"high":1050,"low":566,"close":445,"volume":1051},1789100040000,2450.59,176.6561,{"timestamp":1053,"price":1054,"open":445,"high":261,"low":445,"close":1054,"volume":1055},1789100100000,2450.65,142.6192,{"timestamp":1057,"price":233,"open":1054,"high":1058,"low":1054,"close":233,"volume":1059},1789100160000,2451.83,193.4451,{"timestamp":1061,"price":452,"open":233,"high":233,"low":1062,"close":452,"volume":1063},1789100220000,2449.08,581.4938,{"timestamp":1065,"price":1028,"open":452,"high":1066,"low":452,"close":1028,"volume":1067},1789100280000,2451.14,134.2977,{"timestamp":1069,"price":1070,"open":447,"high":1071,"low":447,"close":1070,"volume":1072},1789100340000,2451.43,2451.47,145.1461,{"timestamp":1074,"price":407,"open":1070,"high":1075,"low":1032,"close":407,"volume":1076},1789100400000,2452.76,288.6486,{"timestamp":1078,"price":1079,"open":407,"high":1075,"low":1079,"close":1079,"volume":1080},1789100460000,2451.71,209.1284,{"timestamp":1082,"price":379,"open":1083,"high":1084,"low":1083,"close":379,"volume":1085},1789100520000,2451.72,2454.02,485.7521,{"timestamp":1087,"price":1088,"open":379,"high":1089,"low":385,"close":1088,"volume":1090},1789100580000,2453.8,2454.52,250.8987,{"timestamp":1092,"price":1093,"open":1088,"high":1094,"low":155,"close":1093,"volume":1095},1789100640000,2456.64,2457.22,458.6147,{"timestamp":1097,"price":1098,"open":1099,"high":1100,"low":1099,"close":1098,"volume":1101},1789100700000,2458.41,2456.63,2458.92,624.9925,{"timestamp":1103,"price":1104,"open":1098,"high":1105,"low":1106,"close":1104,"volume":1107},1789100760000,2459.29,2460.67,2458.05,629.3639,{"timestamp":1109,"price":1110,"open":1104,"high":1111,"low":1104,"close":1110,"volume":1112},1789100820000,2461.37,2462,751.2467,{"timestamp":1114,"price":1115,"open":1116,"high":1117,"low":1118,"close":1115,"volume":1119},1789100880000,2460.56,2461.36,2461.69,2460.17,235.7154,{"timestamp":1121,"price":1122,"open":1115,"high":1123,"low":1124,"close":1122,"volume":1125},1789100940000,2461.99,2462.35,2460.55,439.7061,{"timestamp":1127,"price":1128,"open":1111,"high":1129,"low":1111,"close":1128,"volume":1130},1789101000000,2463.54,2464.23,470.9754,{"timestamp":1132,"price":1133,"open":1128,"high":1134,"low":1135,"close":1133,"volume":1136},1789101060000,2463.22,2463.83,2462.72,309.1979,{"timestamp":1138,"price":1139,"open":1133,"high":1140,"low":1139,"close":1139,"volume":1141},1789101120000,2462.04,2463.23,305.8512,{"timestamp":1143,"price":1144,"open":1139,"high":1145,"low":1146,"close":1144,"volume":1147},1789101180000,2461.68,2462.09,2461.29,270.5324,{"timestamp":1149,"price":1150,"open":1144,"high":1117,"low":1151,"close":1150,"volume":1152},1789101240000,2460.9,2460.87,253.9516,{"timestamp":1154,"price":1155,"open":1150,"high":1150,"low":1156,"close":1155,"volume":1157},1789101300000,2460.08,2459.66,168.0168,{"timestamp":1159,"price":1160,"open":1161,"high":1162,"low":1163,"close":1160,"volume":1164},1789101360000,2460.59,2460.07,2461.09,2459.96,321.4492,{"timestamp":1166,"price":1167,"open":1160,"high":1168,"low":1167,"close":1167,"volume":1169},1789101420000,2459.34,2461.44,367.9199,{"timestamp":1171,"price":86,"open":1172,"high":1172,"low":1173,"close":86,"volume":1174},1789101480000,2459.33,2458.62,411.3574,{"timestamp":1176,"price":1177,"open":79,"high":1178,"low":79,"close":1177,"volume":1179},1789101540000,2459.56,2459.69,281.0228,{"timestamp":1181,"price":92,"open":1177,"high":1156,"low":1182,"close":92,"volume":1183},1789101600000,2459.08,203.3193,{"timestamp":1185,"price":1186,"open":92,"high":48,"low":1182,"close":1186,"volume":1187},1789101660000,2459.88,210.3235,{"timestamp":1189,"price":1190,"open":1186,"high":1191,"low":1192,"close":1190,"volume":1193},1789101720000,2460.62,2460.63,2459.77,241.0153,{"timestamp":1195,"price":1196,"open":1190,"high":1190,"low":1197,"close":1196,"volume":1198},1789101780000,2456.93,2456.27,565.4078,{"timestamp":1200,"price":1201,"open":1196,"high":1202,"low":1196,"close":1201,"volume":1203},1789101840000,2457.44,2457.56,208.7836,{"timestamp":1205,"price":1206,"open":1201,"high":1207,"low":1206,"close":1206,"volume":1208},1789101900000,2456.75,2457.91,168.2049,{"timestamp":1210,"price":1211,"open":1212,"high":1213,"low":1212,"close":1211,"volume":1214},1789101960000,2456.97,2456.76,2457.43,162.3198,{"timestamp":1216,"price":1217,"open":1211,"high":1218,"low":1211,"close":1217,"volume":1219},1789102020000,2457.39,2457.4,218.8328,{"timestamp":1221,"price":30,"open":1217,"high":32,"low":1217,"close":30,"volume":1222},1789102080000,122.3776,{"timestamp":1224,"price":1225,"open":32,"high":1226,"low":1227,"close":1225,"volume":1228},1789102140000,2457.79,2458.2,2457.24,350.0709,{"timestamp":1230,"price":1231,"open":1232,"high":1233,"low":1232,"close":1231,"volume":1234},1789102200000,2458.94,2457.8,2458.95,429.745,{"timestamp":1236,"price":1237,"open":1231,"high":1238,"low":1231,"close":1237,"volume":1239},1789102260000,2459.16,2459.35,194.878,{"timestamp":1241,"price":1242,"open":92,"high":1104,"low":1243,"close":1242,"volume":1244},1789102320000,2458.9,2458.68,287.7255,{"timestamp":1246,"price":1247,"open":1248,"high":1249,"low":1248,"close":1247,"volume":1250},1789102380000,2459.01,2458.89,2459.17,167.7153,{"timestamp":1252,"price":1253,"open":87,"high":1247,"low":1243,"close":1253,"volume":1254},1789102440000,2458.99,108.6214,{"timestamp":1256,"price":1257,"open":1253,"high":1258,"low":1253,"close":1257,"volume":1259},1789102500000,2459.02,2459.07,131.8805,{"timestamp":1261,"price":1262,"open":1257,"high":48,"low":1263,"close":1262,"volume":1264},1789102560000,2459.99,2458.91,406.88,{"timestamp":1266,"price":1267,"open":1262,"high":54,"low":1267,"close":1267,"volume":1268},1789102620000,2459.45,180.0885,{"timestamp":1270,"price":1271,"open":1272,"high":1272,"low":1273,"close":1271,"volume":1274},1789102680000,2459.19,2459.46,2459.14,114.0547,{"timestamp":1276,"price":39,"open":1277,"high":1278,"low":1233,"close":39,"volume":1279},1789102740000,2459.2,2459.51,168.6114,{"timestamp":1281,"price":1282,"open":1283,"high":1284,"low":1285,"close":1282,"volume":1286},1789102800000,2458.38,2459.06,2459.64,2458.19,116.0281,{"timestamp":1288,"price":1289,"open":1282,"high":1290,"low":30,"close":1289,"volume":1291},1789102860000,2457.78,2458.39,108.3822,{"timestamp":1293,"price":1294,"open":1225,"high":1295,"low":1289,"close":1294,"volume":1296},1789102920000,2457.95,2458.15,124.717,{"timestamp":1298,"price":1299,"open":1294,"high":1300,"low":1294,"close":1299,"volume":1301},1789102980000,2458.26,2458.48,164.1796,{"timestamp":1303,"price":1304,"open":1299,"high":1299,"low":1304,"close":1304,"volume":1305},1789103040000,2457.88,119.1609,{"timestamp":1307,"price":1308,"open":1304,"high":1308,"low":1309,"close":1308,"volume":1310},1789103100000,2459.1,2457.75,79.1086,{"timestamp":1312,"price":1313,"open":1314,"high":1313,"low":1314,"close":1313,"volume":1315},1789103160000,2459.22,2459.09,124.9238,{"timestamp":1317,"price":1278,"open":1318,"high":1319,"low":1318,"close":1278,"volume":1320},1789103220000,2459.21,2460.36,79.276,{"timestamp":1322,"price":1323,"open":1278,"high":1324,"low":1173,"close":1323,"volume":1325},1789103280000,2458.93,2459.52,104.7795,{"timestamp":1327,"price":1328,"open":1231,"high":1329,"low":1330,"close":1328,"volume":1331},1789103340000,2459.73,2459.78,2458.55,300.447,{"timestamp":1333,"price":1334,"open":1328,"high":1335,"low":1336,"close":1334,"volume":1337},1789103400000,2459.82,2459.83,2458.87,173.9824,{"timestamp":1339,"price":1340,"open":1334,"high":1340,"low":1334,"close":1340,"volume":1341},1789103460000,2461.32,117.5284,{"timestamp":1343,"price":1156,"open":1340,"high":1344,"low":1345,"close":1156,"volume":1346},1789103520000,2462.31,2459.65,457.9783,{"timestamp":1348,"price":1349,"open":1345,"high":1345,"low":69,"close":1349,"volume":1350},1789103580000,2458.43,73.0137,{"timestamp":1352,"price":1168,"open":1353,"high":1354,"low":1349,"close":1168,"volume":1355},1789103640000,2458.44,2461.64,552.0657,{"timestamp":1357,"price":1358,"open":1168,"high":1359,"low":54,"close":1358,"volume":1360},1789103700000,2460.33,2461.53,75.0236,{"timestamp":1362,"price":1363,"open":1358,"high":1364,"low":1365,"close":1363,"volume":1366},1789103760000,2460.94,2461.33,2459.7,315.4158,{"timestamp":1368,"price":1369,"open":1363,"high":1363,"low":1370,"close":1369,"volume":1371},1789103820000,2460.04,2460.03,92.9867,{"timestamp":1373,"price":1374,"open":1370,"high":1375,"low":1370,"close":1374,"volume":1376},1789103880000,2460.69,2461.18,46.5588,{"timestamp":1378,"price":1186,"open":1379,"high":1375,"low":1186,"close":1186,"volume":1380},1789103940000,2460.7,96.2775,{"timestamp":1382,"price":1383,"open":1186,"high":1383,"low":1186,"close":1383,"volume":1384},1789104000000,2460.28,71.4231,{"timestamp":1386,"price":1387,"open":54,"high":1388,"low":1299,"close":1387,"volume":1389},1789104060000,2458.47,2460.34,377.5314,{"timestamp":1391,"price":1334,"open":1387,"high":1334,"low":1392,"close":1334,"volume":1393},1789104120000,2458.4,83.4775,{"timestamp":1395,"price":1272,"open":1334,"high":1262,"low":1104,"close":1272,"volume":1396},1789104180000,142.0396,{"timestamp":1398,"price":1399,"open":1267,"high":1399,"low":1167,"close":1399,"volume":1400},1789104240000,2459.74,41.9006,{"timestamp":1402,"price":1285,"open":1328,"high":1399,"low":1285,"close":1285,"volume":1403},1789104300000,115.9167,{"timestamp":1405,"price":1226,"open":1226,"high":1406,"low":1407,"close":1226,"volume":1408},1789104360000,2458.21,2457.54,170.6025,{"timestamp":1410,"price":1411,"open":1406,"high":1412,"low":1232,"close":1411,"volume":1413},1789104420000,2459.8,2460.11,644.8843,{"timestamp":1415,"price":1416,"open":1411,"high":1411,"low":1417,"close":1416,"volume":1418},1789104480000,2459.25,2459.24,22.7581,{"timestamp":1420,"price":1247,"open":1416,"high":1421,"low":87,"close":1247,"volume":1422},1789104540000,2459.4,33.3373,{"timestamp":1424,"price":1105,"open":1247,"high":1105,"low":87,"close":1105,"volume":1425},1789104600000,44.5127,{"timestamp":1427,"price":1428,"open":1105,"high":1429,"low":1105,"close":1428,"volume":1430},1789104660000,2460.99,2461,36.145,{"timestamp":1432,"price":1433,"open":1429,"high":1434,"low":1435,"close":1433,"volume":1436},1789104720000,2458.63,2461.14,2458.5,496.2104,{"timestamp":1438,"price":1439,"open":1433,"high":1439,"low":1435,"close":1439,"volume":1440},1789104780000,2459.12,88.9065,{"timestamp":1442,"price":1443,"open":1439,"high":1443,"low":1439,"close":1443,"volume":1444},1789104840000,2460.16,76.7367,{"timestamp":1446,"price":1434,"open":1443,"high":1434,"low":1443,"close":1434,"volume":1447},1789104900000,53.2471,{"timestamp":1449,"price":1450,"open":1434,"high":1450,"low":1451,"close":1450,"volume":1452},1789104960000,2461.95,2461.13,67.8554,{"timestamp":1454,"price":1455,"open":1450,"high":1456,"low":1457,"close":1455,"volume":1458},1789105020000,2462.5,2462.9,2461.94,121.0143,{"timestamp":1460,"price":1461,"open":1462,"high":1463,"low":1111,"close":1461,"volume":1464},1789105080000,2462.01,2462.51,2462.99,130.8693,{"timestamp":1466,"price":1462,"open":1111,"high":1467,"low":1468,"close":1462,"volume":1469},1789105140000,2463.72,2461.8,565.1441,{"timestamp":1471,"price":1472,"open":1462,"high":1472,"low":1473,"close":1472,"volume":1474},1789105200000,2462.67,2461.66,83.6775,{"timestamp":1476,"price":1477,"open":1478,"high":1479,"low":1478,"close":1477,"volume":1480},1789105260000,2463.37,2462.66,2463.6,107.0332,{"timestamp":1482,"price":1483,"open":1484,"high":1484,"low":1485,"close":1483,"volume":1486},1789105320000,2463.04,2463.38,2462.69,125.037,{"timestamp":1488,"price":1489,"open":1490,"high":1491,"low":1490,"close":1489,"volume":1492},1789105380000,2464.49,2463.05,2464.54,66.8426,{"timestamp":1494,"price":1495,"open":1496,"high":1495,"low":1497,"close":1495,"volume":1498},1789105440000,2465.49,2464.48,2464.4,181.8781,{"timestamp":1500,"price":1501,"open":1502,"high":1495,"low":1503,"close":1501,"volume":1504},1789105500000,2464.19,2465.48,2463.85,243.1453,{"timestamp":1506,"price":1507,"open":1501,"high":1508,"low":1501,"close":1507,"volume":1509},1789105560000,2465.84,2466,119.1933,{"timestamp":1511,"price":1512,"open":1513,"high":1514,"low":1515,"close":1512,"volume":1516},1789105620000,2466.33,2465.83,2466.34,2465.11,102.5159,{"timestamp":1518,"price":1508,"open":1512,"high":1519,"low":1508,"close":1508,"volume":1520},1789105680000,2466.83,207.0317,{"timestamp":1522,"price":1523,"open":1508,"high":1523,"low":1524,"close":1523,"volume":1525},1789105740000,2466.1,2465.41,107.896,{"timestamp":1527,"price":1528,"open":1523,"high":1529,"low":1523,"close":1528,"volume":1530},1789105800000,2466.25,2466.64,63.3902,{"timestamp":1532,"price":1533,"open":1534,"high":1533,"low":1534,"close":1533,"volume":1535},1789105860000,2466.96,2466.26,57.0926,{"timestamp":1537,"price":1538,"open":1533,"high":1533,"low":1539,"close":1538,"volume":1540},1789105920000,2465.86,2465.64,62.1974,{"timestamp":1542,"price":1534,"open":1538,"high":1534,"low":1543,"close":1534,"volume":1544},1789105980000,2465.35,150.8625,{"timestamp":1546,"price":1547,"open":1534,"high":1548,"low":1528,"close":1547,"volume":1549},1789106040000,2466.46,2466.94,120.1404,{"timestamp":1551,"price":1552,"open":1553,"high":1554,"low":1547,"close":1552,"volume":1555},1789106100000,2467.35,2466.47,2467.64,316.4211,{"timestamp":1557,"price":1548,"open":1552,"high":1558,"low":1559,"close":1548,"volume":1560},1789106160000,2467.36,2466.93,36.3229,{"timestamp":1562,"price":1563,"open":1559,"high":1564,"low":1565,"close":1563,"volume":1566},1789106220000,2467.74,2467.81,2466.77,116.4832,{"timestamp":1568,"price":1569,"open":1570,"high":1571,"low":1563,"close":1569,"volume":1572},1789106280000,2468.32,2467.75,2468.58,272.1992,{"timestamp":1574,"price":1575,"open":1569,"high":1576,"low":1577,"close":1575,"volume":1578},1789106340000,2468.84,2468.85,2468.31,85.8876,{"timestamp":1580,"price":1581,"open":1575,"high":1582,"low":1552,"close":1581,"volume":1583},1789106400000,2467.79,2469.12,329.2104,{"timestamp":1585,"price":1586,"open":1581,"high":1587,"low":1581,"close":1586,"volume":1588},1789106460000,2468.27,2468.28,97.1323,{"timestamp":1590,"price":1591,"open":1587,"high":1592,"low":1586,"close":1591,"volume":1593},1789106520000,2468.89,2468.9,55.4611,{"timestamp":1595,"price":1596,"open":1591,"high":1592,"low":1597,"close":1596,"volume":1598},1789106580000,2467.73,2467.5,114.2863,{"timestamp":1600,"price":1581,"open":1601,"high":1602,"low":1601,"close":1581,"volume":1603},1789106640000,2467.72,2468.13,21.557,{"timestamp":1605,"price":1559,"open":1581,"high":1581,"low":1559,"close":1559,"volume":1606},1789106700000,88.5217,{"timestamp":1608,"price":1609,"open":1559,"high":1610,"low":1611,"close":1609,"volume":1612},1789106760000,2467.48,2467.56,2466.84,52.7459,{"timestamp":1614,"price":1615,"open":1616,"high":1615,"low":1617,"close":1615,"volume":1618},1789106820000,2469,2467.49,2467.32,103.1273,{"timestamp":1620,"price":1621,"open":1615,"high":1622,"low":1623,"close":1621,"volume":1624},1789106880000,2469.56,2469.81,2468.99,202.2942,{"timestamp":1626,"price":1627,"open":1621,"high":1628,"low":1629,"close":1627,"volume":1630},1789106940000,2468.22,2469.57,2468,120.2303,{"timestamp":1632,"price":1633,"open":1627,"high":1634,"low":1635,"close":1633,"volume":1636},1789107000000,2468.97,2468.98,2468.12,37.1495,{"timestamp":1638,"price":1639,"open":1634,"high":1640,"low":1633,"close":1639,"volume":1641},1789107060000,2469.54,2470,90.449,{"timestamp":1643,"price":1634,"open":1639,"high":1644,"low":1645,"close":1634,"volume":1646},1789107120000,2469.55,2468.74,141.1421,{"timestamp":1648,"price":1640,"open":1623,"high":1640,"low":1649,"close":1640,"volume":1650},1789107180000,2468.83,869.5532,{"timestamp":1652,"price":1653,"open":1654,"high":1655,"low":1656,"close":1653,"volume":1657},1789107240000,2470.2,2469.99,2471.26,2469.77,338.531,{"timestamp":1659,"price":1660,"open":1653,"high":1653,"low":1661,"close":1660,"volume":1662},1789107300000,2469.64,2469.36,107.9588,{"timestamp":1664,"price":1665,"open":1666,"high":1667,"low":1666,"close":1665,"volume":1668},1789107360000,2470.14,2469.63,2470.38,132.9353,{"timestamp":1670,"price":1671,"open":1672,"high":1673,"low":1674,"close":1671,"volume":1675},1789107420000,2469.35,2470.13,2470.81,2469.34,100.3872,{"timestamp":1677,"price":1615,"open":1674,"high":1671,"low":1616,"close":1615,"volume":1678},1789107480000,278.4253,{"timestamp":1680,"price":1681,"open":1682,"high":1683,"low":1684,"close":1681,"volume":1685},1789107540000,2468.17,2469.01,2469.61,2468.07,52.9639,{"timestamp":1687,"price":1688,"open":1681,"high":1689,"low":1690,"close":1688,"volume":1691},1789107600000,2468.24,2468.25,2468.01,32.8534,{"timestamp":1693,"price":1694,"open":1689,"high":1695,"low":1694,"close":1694,"volume":1696},1789107660000,2467.85,2468.42,93.8358,{"timestamp":1698,"price":1699,"open":1700,"high":1701,"low":1617,"close":1699,"volume":1702},1789107720000,2468.29,2467.86,2468.63,196.3585,{"timestamp":1704,"price":1705,"open":1706,"high":1706,"low":1707,"close":1705,"volume":1708},1789107780000,2466.67,2468.3,2466.55,605.3183,{"timestamp":1710,"price":1711,"open":1705,"high":1711,"low":1712,"close":1711,"volume":1713},1789107840000,2466.78,2466.06,114.1102,{"timestamp":1715,"price":1514,"open":1565,"high":1711,"low":1512,"close":1514,"volume":1716},1789107900000,46.2986,{"timestamp":1718,"price":1512,"open":1512,"high":1514,"low":1512,"close":1512,"volume":1719},1789107960000,15.1086,{"timestamp":1721,"price":1523,"open":1514,"high":1711,"low":1523,"close":1523,"volume":1722},1789108020000,45.2559,{"timestamp":1724,"price":1725,"open":1726,"high":1727,"low":1728,"close":1725,"volume":1729},1789108080000,2467.51,2466.11,2467.52,2465.67,402.4611,{"timestamp":1731,"price":1611,"open":1725,"high":1725,"low":1611,"close":1611,"volume":1732},1789108140000,46.2716,{"timestamp":1734,"price":1735,"open":1736,"high":1736,"low":1737,"close":1735,"volume":1738},1789108200000,2465.81,2466.85,2465.38,173.5993,{"timestamp":1740,"price":1741,"open":1735,"high":1742,"low":1743,"close":1741,"volume":1744},1789108260000,2466.53,2466.86,2465.29,386.0682,{"timestamp":1746,"price":1489,"open":1747,"high":1742,"low":1489,"close":1489,"volume":1748},1789108320000,2466.52,317.8895,{"timestamp":1750,"price":1751,"open":1752,"high":1752,"low":1751,"close":1751,"volume":1753},1789108380000,2464.11,2464.5,52.5454,{"timestamp":1755,"price":1756,"open":1751,"high":1751,"low":1757,"close":1756,"volume":1758},1789108440000,2463.99,2463.55,287.3592,{"timestamp":1760,"price":1761,"open":1762,"high":1761,"low":1762,"close":1761,"volume":1763},1789108500000,2465.42,2464,101.4459,{"timestamp":1765,"price":1766,"open":1761,"high":1767,"low":1768,"close":1766,"volume":1769},1789108560000,2465.85,2465.93,2465.39,93.034,{"timestamp":1771,"price":1528,"open":1766,"high":1528,"low":1766,"close":1528,"volume":1772},1789108620000,11.7801,{"timestamp":1774,"price":1775,"open":1528,"high":1775,"low":1539,"close":1775,"volume":1776},1789108680000,2466.66,74.0726,{"timestamp":1778,"price":1779,"open":1780,"high":1781,"low":1780,"close":1779,"volume":1782},1789108740000,2466.9,2466.65,2466.91,13.4247,{"timestamp":1784,"price":1785,"open":1779,"high":1781,"low":1785,"close":1785,"volume":1786},1789108800000,2466.03,30.6592,{"timestamp":1788,"price":1789,"open":1785,"high":1790,"low":1791,"close":1789,"volume":1792},1789108860000,2465.78,2466.04,2465.77,14.5717,{"timestamp":1794,"price":1791,"open":1789,"high":1795,"low":1796,"close":1791,"volume":1797},1789108920000,2466.24,2465.76,55.5713,{"timestamp":1799,"price":1800,"open":1796,"high":1801,"low":1796,"close":1800,"volume":1802},1789108980000,2465.87,2465.89,26.9868,{"timestamp":1804,"price":1805,"open":1800,"high":1805,"low":1800,"close":1805,"volume":1806},1789109040000,2466.5,37.5588,{"timestamp":1808,"price":1809,"open":1805,"high":1810,"low":1809,"close":1809,"volume":1811},1789109100000,2466.37,2466.76,37.7661,{"timestamp":1813,"price":1814,"open":1815,"high":1810,"low":1809,"close":1814,"volume":1816},1789109160000,2466.75,2466.38,10.7336,{"timestamp":1818,"price":1819,"open":1810,"high":1820,"low":1814,"close":1819,"volume":1821},1789109220000,2467.15,2467.18,46.4632,{"timestamp":1823,"price":1824,"open":1825,"high":1826,"low":1825,"close":1824,"volume":1827},1789109280000,2467.76,2467.14,2467.77,45.2815,{"timestamp":1829,"price":1830,"open":1824,"high":1831,"low":1832,"close":1830,"volume":1833},1789109340000,2467.43,2467.84,2467.08,210.7948,{"timestamp":1835,"price":1836,"open":1830,"high":1837,"low":1836,"close":1836,"volume":1838},1789109400000,2467.04,2467.59,143.725,{"timestamp":1840,"price":1820,"open":1836,"high":1820,"low":1841,"close":1820,"volume":1842},1789109460000,2466.99,47.727,{"timestamp":1844,"price":1845,"open":1846,"high":1601,"low":1846,"close":1845,"volume":1847},1789109520000,2467.71,2467.17,8.4411,{"timestamp":1849,"price":1850,"open":1601,"high":1601,"low":1850,"close":1850,"volume":1851},1789109580000,2467.13,17.5855,{"timestamp":1853,"price":1850,"open":1850,"high":1825,"low":1850,"close":1850,"volume":1854},1789109640000,12.9702,{"timestamp":1856,"price":1850,"open":1825,"high":1825,"low":1857,"close":1850,"volume":1858},1789109700000,2467.12,14.8529,{"timestamp":1860,"price":1725,"open":1850,"high":1727,"low":1857,"close":1725,"volume":1861},1789109760000,13.491,{"timestamp":1863,"price":1864,"open":1725,"high":1727,"low":1864,"close":1864,"volume":1865},1789109820000,2467.21,42.2235,{"timestamp":1867,"price":1868,"open":1864,"high":1869,"low":1868,"close":1868,"volume":1870},1789109880000,2467.03,2467.22,22.84,{"timestamp":1872,"price":1868,"open":1836,"high":1836,"low":1868,"close":1868,"volume":1873},1789109940000,30.4287,{"timestamp":1875,"price":1876,"open":1836,"high":1836,"low":1877,"close":1876,"volume":1878},1789110000000,2466.89,2466.71,50.8327,{"timestamp":1880,"price":1881,"open":1779,"high":1779,"low":1882,"close":1881,"volume":1883},1789110060000,2466.44,2466.36,29.8557,{"timestamp":1885,"price":1519,"open":1881,"high":1519,"low":1886,"close":1519,"volume":1887},1789110120000,2466.43,11.17,{"timestamp":1889,"price":1890,"open":1891,"high":1519,"low":1892,"close":1890,"volume":1893},1789110180000,2466.58,2466.82,2466.57,117.4659,{"timestamp":1895,"price":1896,"open":1890,"high":1897,"low":1890,"close":1896,"volume":1898},1789110240000,2467.54,2467.55,58.9513,{"timestamp":1900,"price":1901,"open":1897,"high":1902,"low":1897,"close":1901,"volume":1903},1789110300000,2468.33,2468.51,75.9194,{"timestamp":1905,"price":1615,"open":1906,"high":1615,"low":1901,"close":1615,"volume":1907},1789110360000,2468.34,31.9206,{"timestamp":1909,"price":1910,"open":1615,"high":1911,"low":1912,"close":1910,"volume":1913},1789110420000,2469.31,2469.32,2468.71,80.3494,{"timestamp":1915,"price":1916,"open":1911,"high":1640,"low":1910,"close":1916,"volume":1917},1789110480000,2469.9,84.1415,{"timestamp":1919,"price":1920,"open":1916,"high":1654,"low":1921,"close":1920,"volume":1922},1789110540000,2469.98,2469.21,126.739,{"timestamp":1924,"price":1925,"open":1654,"high":1926,"low":1927,"close":1925,"volume":1928},1789110600000,2470.59,2470.93,2469.97,209.49,{"timestamp":1930,"price":1931,"open":1925,"high":1932,"low":1931,"close":1931,"volume":1933},1789110660000,2469.71,2470.6,55.7841,{"timestamp":1935,"price":1936,"open":1931,"high":1936,"low":1937,"close":1936,"volume":1938},1789110720000,2470.36,2469.62,290.3546,{"timestamp":1940,"price":1941,"open":1942,"high":1936,"low":1682,"close":1941,"volume":1943},1789110780000,2469.02,2470.35,155.4052,{"timestamp":1945,"price":1946,"open":1682,"high":1682,"low":1947,"close":1946,"volume":1948},1789110840000,2468.65,2468.64,60.4914,{"timestamp":1950,"price":1951,"open":1946,"high":1952,"low":1947,"close":1951,"volume":1953},1789110900000,2469.38,2469.39,34.6371,{"timestamp":1955,"price":1952,"open":1952,"high":1952,"low":1951,"close":1952,"volume":1956},1789110960000,33.0927,{"timestamp":1958,"price":1959,"open":1951,"high":1960,"low":1951,"close":1959,"volume":1961},1789111020000,2469.45,2469.46,36.736,{"timestamp":1963,"price":1654,"open":1959,"high":1640,"low":1959,"close":1654,"volume":1964},1789111080000,85.6639,{"timestamp":1966,"price":1967,"open":1640,"high":1640,"low":1967,"close":1967,"volume":1968},1789111140000,2469.47,18.438,{"timestamp":1970,"price":1971,"open":1967,"high":1972,"low":1973,"close":1971,"volume":1974},1789111200000,2469.74,2469.75,2469.23,30.0975,{"timestamp":1976,"price":1977,"open":1971,"high":1942,"low":1971,"close":1977,"volume":1978},1789111260000,2470.1,58.7796,{"timestamp":1980,"price":1981,"open":1982,"high":1982,"low":1981,"close":1981,"volume":1983},1789111320000,2469.58,2470.11,76.0089,{"timestamp":1985,"price":1986,"open":1981,"high":1987,"low":1628,"close":1986,"volume":1988},1789111380000,2471.24,2471.25,240.5592,{"timestamp":1990,"price":1991,"open":1987,"high":1992,"low":1986,"close":1991,"volume":1993},1789111440000,2472.13,2473.52,1341.7089,{"timestamp":1995,"price":1996,"open":1991,"high":1997,"low":1653,"close":1996,"volume":1998},1789111500000,2470.22,2472.25,509.6559,{"timestamp":2000,"price":1683,"open":1996,"high":2001,"low":1910,"close":1683,"volume":2002},1789111560000,2470.63,667.0625,{"timestamp":2004,"price":2005,"open":1666,"high":2006,"low":2007,"close":2005,"volume":2008},1789111620000,2469.68,2469.78,2469.53,79.8057,{"timestamp":2010,"price":2011,"open":2005,"high":2012,"low":2011,"close":2011,"volume":2013},1789111680000,2469.29,2470.08,130.0861,{"timestamp":2015,"price":2016,"open":2011,"high":2017,"low":1633,"close":2016,"volume":2018},1789111740000,2469.24,2469.4,164.5053,{"timestamp":2020,"price":2021,"open":1973,"high":1931,"low":2022,"close":2021,"volume":2023},1789111800000,2469.7,2469.22,26.9038,{"timestamp":2025,"price":2026,"open":1931,"high":1931,"low":2026,"close":2026,"volume":2027},1789111860000,2468.75,130.7232,{"timestamp":2029,"price":1824,"open":2026,"high":2026,"low":2030,"close":1824,"volume":2031},1789111920000,2467.34,491.7346,{"timestamp":2033,"price":2034,"open":1824,"high":1824,"low":2035,"close":2034,"volume":2036},1789111980000,2467.01,2467,116.9174,{"timestamp":2038,"price":2039,"open":2034,"high":2040,"low":2035,"close":2039,"volume":2041},1789112040000,2468.45,2471.33,609.565,{"timestamp":2043,"price":2044,"open":2039,"high":2016,"low":2045,"close":2044,"volume":2046},1789112100000,2468.52,2468.44,266.1145,{"timestamp":2048,"price":2049,"open":2044,"high":2011,"low":2050,"close":2049,"volume":2051},1789112160000,2469.28,2468.43,146.832,{"timestamp":2053,"price":2011,"open":2011,"high":2011,"low":2049,"close":2011,"volume":2054},1789112220000,40.9428,{"timestamp":2056,"price":2057,"open":2011,"high":2011,"low":2057,"close":2057,"volume":2058},1789112280000,2467.91,219.5151,{"timestamp":2060,"price":1694,"open":2061,"high":2061,"low":2062,"close":1694,"volume":2063},1789112340000,2467.92,2467.78,71.1526,{"timestamp":2065,"price":2039,"open":1694,"high":2066,"low":1831,"close":2039,"volume":2067},1789112400000,2468.46,47.7604,{"timestamp":2069,"price":1699,"open":2066,"high":2066,"low":1601,"close":1699,"volume":2070},1789112460000,425.2417,{"timestamp":2072,"price":2073,"open":1699,"high":1699,"low":2073,"close":2073,"volume":2074},1789112520000,2468.16,246.7344,{"timestamp":2076,"price":2077,"open":2073,"high":2073,"low":1554,"close":2077,"volume":2078},1789112580000,2468.02,165.3942,{"timestamp":2080,"price":1601,"open":2077,"high":2077,"low":1601,"close":1601,"volume":2081},1789112640000,89.9714,{"timestamp":2083,"price":2084,"open":1596,"high":1596,"low":2085,"close":2084,"volume":2086},1789112700000,2467.29,2467.28,139.8167,{"timestamp":2088,"price":2089,"open":2084,"high":1617,"low":2035,"close":2089,"volume":2090},1789112760000,2467.31,147.4259,{"timestamp":2092,"price":2093,"open":1617,"high":2094,"low":2089,"close":2093,"volume":2095},1789112820000,2467.45,2467.46,44.4028,{"timestamp":2097,"price":2098,"open":2093,"high":2094,"low":2098,"close":2098,"volume":2099},1789112880000,2467.19,59.6856,{"timestamp":2101,"price":1864,"open":2102,"high":1869,"low":2098,"close":1864,"volume":2103},1789112940000,2467.2,86.3905,{"timestamp":2105,"price":1610,"open":1869,"high":2106,"low":1864,"close":1610,"volume":2107},1789113000000,2467.57,124.4264,{"timestamp":2109,"price":2035,"open":2106,"high":1554,"low":1810,"close":2035,"volume":2110},1789113060000,258.2042,{"timestamp":2112,"price":2113,"open":2034,"high":2034,"low":2113,"close":2113,"volume":2114},1789113120000,2466.69,562.6824,{"timestamp":2116,"price":1553,"open":2117,"high":2117,"low":2118,"close":1553,"volume":2119},1789113180000,2466.7,2466.41,116.0282,{"timestamp":2121,"price":1529,"open":1553,"high":1705,"low":1547,"close":1529,"volume":2122},1789113240000,356.8669,{"timestamp":2124,"price":2125,"open":1780,"high":1780,"low":2125,"close":2125,"volume":2126},1789113300000,2466.29,179.1504,{"timestamp":2128,"price":1633,"open":2125,"high":1633,"low":2129,"close":1633,"volume":2130},1789113360000,2466.28,291.9289,{"timestamp":2132,"price":2093,"open":1633,"high":1633,"low":2133,"close":2093,"volume":2134},1789113420000,2467.27,512.7191,{"timestamp":2136,"price":2137,"open":2094,"high":1609,"low":1825,"close":2137,"volume":2138},1789113480000,2467.47,101.7907,{"timestamp":2140,"price":1727,"open":1609,"high":2141,"low":2102,"close":1727,"volume":2142},1789113540000,2467.53,161.5437,{"timestamp":2144,"price":2145,"open":2141,"high":1581,"low":2102,"close":2145,"volume":2146},1789113600000,2467.39,630.5037,{"timestamp":2148,"price":2149,"open":2145,"high":2149,"low":1864,"close":2149,"volume":2150},1789113660000,2467.99,211.6143,{"timestamp":2152,"price":1727,"open":1629,"high":2153,"low":1725,"close":1727,"volume":2154},1789113720000,2469.04,204.9205,{"timestamp":2156,"price":2157,"open":1725,"high":1727,"low":2157,"close":2157,"volume":2158},1789113780000,2466.16,85.6606,{"timestamp":2160,"price":1790,"open":2157,"high":2161,"low":1790,"close":1790,"volume":2162},1789113840000,2466.17,14.6524,{"timestamp":2164,"price":2165,"open":1790,"high":2166,"low":2165,"close":2165,"volume":2167},1789113900000,2465.37,2466.05,137.965,{"timestamp":2169,"price":2157,"open":1737,"high":2157,"low":2170,"close":2157,"volume":2171},1789113960000,2465.24,62.2283,{"timestamp":2173,"price":2174,"open":2174,"high":2157,"low":2174,"close":2174,"volume":2175},1789114020000,2466.15,6.7952,{"timestamp":2177,"price":2178,"open":2157,"high":2157,"low":2178,"close":2178,"volume":2179},1789114080000,2465.27,70.4884,{"timestamp":2181,"price":2182,"open":2183,"high":2183,"low":2182,"close":2182,"volume":2184},1789114140000,2464.15,2465.28,141.8542,{"timestamp":2186,"price":2187,"open":2188,"high":2189,"low":2188,"close":2187,"volume":2190},1789114200000,2464.88,2464.16,2464.89,36.0138,{"timestamp":2192,"price":2182,"open":2189,"high":2193,"low":2194,"close":2182,"volume":2195},1789114260000,2465.61,2463.58,367.8502,{"timestamp":2197,"price":2198,"open":2182,"high":2199,"low":2200,"close":2198,"volume":2201},1789114320000,2464.97,2464.98,2464.14,115.7676,{"timestamp":2203,"price":2204,"open":2198,"high":2204,"low":2198,"close":2204,"volume":2205},1789114380000,2465.54,91.3641,{"timestamp":2207,"price":2165,"open":2208,"high":2209,"low":2165,"close":2165,"volume":2210},1789114440000,2465.53,2465.91,35.1029,{"timestamp":2212,"price":1508,"open":2165,"high":2174,"low":2165,"close":1508,"volume":2213},1789114500000,104.304,{"timestamp":2215,"price":1882,"open":2216,"high":1882,"low":2217,"close":1882,"volume":2218},1789114560000,2466.01,2465.94,43.6858,{"timestamp":2220,"price":2221,"open":2222,"high":2221,"low":2222,"close":2221,"volume":2223},1789114620000,2467.94,2466.35,43.1711,{"timestamp":2225,"price":2106,"open":2221,"high":1587,"low":1610,"close":2106,"volume":2226},1789114680000,99.1801,{"timestamp":2228,"price":2229,"open":2106,"high":2106,"low":2229,"close":2229,"volume":2230},1789114740000,2467.02,30.0728,{"timestamp":2232,"price":2233,"open":1868,"high":2233,"low":2229,"close":2233,"volume":2234},1789114800000,2467.67,69.4981,{"timestamp":2236,"price":2237,"open":2233,"high":2237,"low":2238,"close":2237,"volume":2239},1789114860000,2468.53,2467.66,43.822,{"timestamp":2241,"price":2237,"open":2044,"high":2237,"low":2044,"close":2237,"volume":2242},1789114920000,6.1977,{"timestamp":2244,"price":2245,"open":2044,"high":2153,"low":2044,"close":2245,"volume":2246},1789114980000,2469.03,76.503,{"timestamp":2248,"price":2249,"open":2245,"high":2249,"low":2245,"close":2249,"volume":2250},1789115040000,2475.29,1947.5344,{"timestamp":2252,"price":2253,"open":2249,"high":2254,"low":2255,"close":2253,"volume":2256},1789115100000,2474.41,2477,2473.62,460.4024,{"timestamp":2258,"price":2259,"open":2253,"high":2253,"low":2260,"close":2259,"volume":2261},1789115160000,2472.06,2471.91,111.4194,{"timestamp":2263,"price":2264,"open":2265,"high":2266,"low":2267,"close":2264,"volume":2268},1789115220000,2471.8,2472.03,2472.04,2471.68,50.1031,{"timestamp":2270,"price":2271,"open":2264,"high":2272,"low":2264,"close":2271,"volume":2273},1789115280000,2473.14,2473.15,203.6047,{"timestamp":2275,"price":2276,"open":2271,"high":2277,"low":2271,"close":2276,"volume":2278},1789115340000,2474.52,2475.15,177.2511,{"timestamp":2280,"price":2281,"open":2282,"high":2281,"low":2283,"close":2281,"volume":2284},1789115400000,2479.84,2474.51,2474.47,928.6489,{"timestamp":2286,"price":2287,"open":2281,"high":2288,"low":2289,"close":2287,"volume":2290},1789115460000,2482.87,2483.99,2479.33,3004.6081,{"timestamp":2292,"price":2293,"open":2287,"high":2294,"low":2295,"close":2293,"volume":2296},1789115520000,2481.27,2484.62,2481.26,840.2841,{"timestamp":2298,"price":2299,"open":2295,"high":2295,"low":2300,"close":2299,"volume":2301},1789115580000,2479.04,2478.95,222.5223,{"timestamp":2303,"price":2304,"open":2299,"high":2305,"low":2306,"close":2304,"volume":2307},1789115640000,2478.67,2479.1,2477.98,113.2173,{"timestamp":2309,"price":2310,"open":2311,"high":2312,"low":2313,"close":2310,"volume":2314},1789115700000,2478.35,2478.68,2479.46,2477.41,248.9487,{"timestamp":2316,"price":2317,"open":2318,"high":2319,"low":2320,"close":2317,"volume":2321},1789115760000,2478.53,2478.36,2478.84,2478.02,62.6825,{"timestamp":2323,"price":2324,"open":2325,"high":2325,"low":2326,"close":2324,"volume":2327},1789115820000,2478,2478.52,2477.48,72.5893,{"timestamp":2329,"price":2330,"open":2324,"high":2331,"low":2332,"close":2330,"volume":2333},1789115880000,2478.57,2479.2,2477.99,179.5831,{"timestamp":2335,"price":2336,"open":2330,"high":2337,"low":2338,"close":2336,"volume":2339},1789115940000,2478.2,2478.98,2478.19,92.8778,{"timestamp":2341,"price":2342,"open":2338,"high":2343,"low":2344,"close":2342,"volume":2345},1789116000000,2478.44,2478.45,2477.81,60.6063,{"timestamp":2347,"price":2348,"open":2343,"high":2348,"low":2343,"close":2348,"volume":2349},1789116060000,2479.44,41.7392,{"timestamp":2351,"price":2352,"open":2353,"high":2353,"low":2354,"close":2352,"volume":2355},1789116120000,2478.89,2479.43,2478.29,110.2199,{"timestamp":2357,"price":2358,"open":2352,"high":2359,"low":2358,"close":2358,"volume":2360},1789116180000,2478.05,2478.9,50.0817,{"timestamp":2362,"price":2354,"open":2363,"high":2354,"low":2358,"close":2354,"volume":2364},1789116240000,2478.06,34.1925,{"timestamp":2366,"price":2367,"open":2368,"high":2369,"low":2368,"close":2367,"volume":2370},1789116300000,2479.02,2478.28,2479.31,186.066,{"timestamp":2372,"price":2373,"open":2374,"high":2374,"low":2373,"close":2373,"volume":2375},1789116360000,2477.84,2478.99,80.6337,{"timestamp":2377,"price":2378,"open":2379,"high":2379,"low":2378,"close":2378,"volume":2380},1789116420000,2477.27,2477.85,87.5822,{"timestamp":2382,"price":2383,"open":2378,"high":2384,"low":2383,"close":2383,"volume":2385},1789116480000,2476.85,2477.28,21.9355,{"timestamp":2387,"price":2388,"open":2383,"high":2389,"low":2390,"close":2388,"volume":2391},1789116540000,2476.68,2476.86,2476.59,65.0738,{"timestamp":2393,"price":2383,"open":2394,"high":2254,"low":2395,"close":2383,"volume":2396},1789116600000,2476.69,2475.26,253.2649,{"timestamp":2398,"price":2313,"open":2399,"high":2400,"low":2401,"close":2313,"volume":2402},1789116660000,2476.84,2477.42,2476.83,47.3554,{"timestamp":2404,"price":2405,"open":2400,"high":2400,"low":2399,"close":2405,"volume":2406},1789116720000,2476.99,100.4759,{"timestamp":2408,"price":2409,"open":2254,"high":2410,"low":2405,"close":2409,"volume":2411},1789116780000,2477.54,2477.55,93.4637,{"timestamp":2413,"price":2414,"open":2409,"high":2410,"low":2415,"close":2414,"volume":2416},1789116840000,2476.19,2476.18,56.5549,{"timestamp":2418,"price":2419,"open":2414,"high":2420,"low":2421,"close":2419,"volume":2422},1789116900000,2476.06,2476.5,2476.02,57.7597,{"timestamp":2424,"price":2425,"open":2419,"high":2425,"low":2419,"close":2425,"volume":2426},1789116960000,2476.66,31.4497,{"timestamp":2428,"price":2429,"open":2425,"high":2430,"low":2431,"close":2429,"volume":2432},1789117020000,2476.71,2476.97,2476.65,82.42,{"timestamp":2434,"price":2429,"open":2429,"high":2435,"low":2429,"close":2429,"volume":2436},1789117080000,2476.72,32.4809,{"timestamp":2438,"price":2435,"open":2429,"high":2435,"low":2429,"close":2435,"volume":2439},1789117140000,29.0072,{"timestamp":2441,"price":2400,"open":2429,"high":2442,"low":2429,"close":2400,"volume":2443},1789117200000,2477.68,246.3277,{"timestamp":2445,"price":2405,"open":2313,"high":2313,"low":2383,"close":2405,"volume":2446},1789117260000,36.3563,{"timestamp":2448,"price":2449,"open":2405,"high":2254,"low":2450,"close":2449,"volume":2451},1789117320000,2476.17,2476.16,52.0826,{"timestamp":2453,"price":2454,"open":2415,"high":2455,"low":2456,"close":2454,"volume":2457},1789117380000,2476.05,2476.27,2475.56,220.8858,{"timestamp":2459,"price":2460,"open":2454,"high":2454,"low":2460,"close":2460,"volume":2461},1789117440000,2475.95,15.3165,{"timestamp":2463,"price":2464,"open":2460,"high":2465,"low":2464,"close":2464,"volume":2466},1789117500000,2475.6,2475.96,102.1509,{"timestamp":2468,"price":2469,"open":2464,"high":2464,"low":2470,"close":2469,"volume":2471},1789117560000,2475.25,2475.24,74.9712,{"timestamp":2473,"price":2474,"open":2469,"high":2475,"low":2470,"close":2474,"volume":2476},1789117620000,2475.38,2475.39,87.6999,{"timestamp":2478,"price":2479,"open":2475,"high":2480,"low":2481,"close":2479,"volume":2482},1789117680000,2474.34,2475.49,2474.21,601.8848,{"timestamp":2484,"price":2485,"open":2479,"high":2486,"low":2485,"close":2485,"volume":2487},1789117740000,2473.94,2474.35,85.2489,{"timestamp":2489,"price":2490,"open":2485,"high":2490,"low":2491,"close":2490,"volume":2492},1789117800000,2473.95,2473.89,59.9504,{"timestamp":2494,"price":2495,"open":2490,"high":2495,"low":2485,"close":2495,"volume":2496},1789117860000,2474.18,100.6287,{"timestamp":2498,"price":2499,"open":2500,"high":2495,"low":2499,"close":2499,"volume":2501},1789117920000,2473.97,2474.17,44.643,{"timestamp":2503,"price":2504,"open":2505,"high":2506,"low":2507,"close":2504,"volume":2508},1789117980000,2474.94,2473.96,2474.99,2473.81,351.0826,{"timestamp":2510,"price":2511,"open":2512,"high":2504,"low":2511,"close":2511,"volume":2513},1789118040000,2473.98,2474.93,125.1639,{"timestamp":2515,"price":2516,"open":2511,"high":2516,"low":2517,"close":2516,"volume":2518},1789118100000,2474.38,2473.9,56.4644,{"timestamp":2520,"price":2516,"open":2521,"high":2516,"low":2521,"close":2516,"volume":2522},1789118160000,2474.37,37.3386,{"timestamp":2524,"price":2283,"open":2521,"high":2283,"low":2521,"close":2283,"volume":2525},1789118220000,43.3724,{"timestamp":2527,"price":2486,"open":2528,"high":2529,"low":2486,"close":2486,"volume":2530},1789118280000,2474.46,2474.82,58.7354,{"timestamp":2532,"price":2486,"open":2533,"high":2533,"low":2486,"close":2486,"volume":2534},1789118340000,2474.36,8.8365,false,{"id":2537,"module":8,"image":2538,"title":10,"subTitle":10,"linkAddress":2539,"jumpWay":12,"buttonText":10,"index":13,"symbol":2539,"shareName":2540,"titleLang":4,"shareCode":2541,"shareType":12,"orderType":2542,"imgUrl":2538,"price":2543,"upAndDown":2544,"color":20,"openAndClose":13,"kline":2545,"isFavorite":2535},60,"https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fc2300330435e465c824ee619dc4e83af.png","BTC\u002FUSD","Bitcoin ","BTC",2,"77,280.00","-1.16%",[2546,2551,2555,2559,2563,2568,2572,2576,2581,2586,2589,2593,2597,2602,2606,2611,2617,2621,2625,2630,2634,2637,2640,2645,2649,2653,2657,2661,2666,2672,2677,2682,2685,2691,2696,2699,2702,2708,2713,2718,2723,2727,2732,2737,2741,2747,2751,2756,2760,2765,2769,2773,2778,2781,2785,2791,2795,2799,2803,2807,2809,2814,2818,2823,2825,2828,2833,2838,2843,2848,2853,2858,2863,2867,2872,2878,2883,2888,2891,2895,2900,2905,2910,2916,2920,2924,2927,2932,2937,2943,2948,2953,2958,2963,2966,2971,2976,2981,2986,2991,2995,3000,3004,3009,3014,3019,3024,3029,3035,3039,3042,3048,3051,3054,3059,3063,3068,3072,3076,3081,3086,3091,3096,3101,3106,3109,3113,3118,3124,3128,3133,3137,3142,3147,3151,3155,3159,3164,3170,3174,3179,3185,3188,3194,3199,3203,3207,3212,3216,3221,3226,3229,3232,3237,3242,3246,3251,3255,3259,3264,3269,3273,3277,3283,3287,3291,3296,3299,3303,3308,3312,3316,3320,3325,3331,3336,3342,3347,3351,3354,3359,3365,3368,3373,3377,3382,3387,3391,3397,3403,3407,3412,3416,3421,3426,3430,3435,3438,3442,3448,3452,3455,3459,3463,3467,3471,3475,3479,3483,3487,3492,3495,3499,3504,3508,3512,3515,3518,3521,3525,3529,3532,3536,3538,3542,3545,3550,3555,3558,3560,3564,3567,3571,3575,3578,3581,3585,3588,3593,3595,3598,3601,3603,3606,3610,3614,3617,3620,3625,3628,3631,3636,3639,3643,3648,3651,3653,3658,3661,3666,3670,3673,3677,3681,3683,3686,3690,3694,3699,3703,3707,3712,3715,3720,3724,3728,3732,3736,3739,3742,3746,3750,3754,3757,3761,3765,3770,3774,3777,3781,3783,3786,3789,3794,3798,3802,3805,3810,3813,3817,3821,3826,3829,3834,3839,3842,3845,3848,3853,3858,3862,3866,3870,3874,3879,3884,3889,3893,3897,3902,3906,3910,3914,3917,3923,3927,3932,3935,3939,3943,3946,3949,3955,3959,3964,3967,3970,3974,3977,3981,3985,3989,3991,3994,3998,4002,4006,4008,4010,4014,4017,4021,4025,4030,4033,4038,4041,4044,4049,4051,4053,4057,4059,4062,4065,4068,4072,4077,4082,4085,4089,4094,4096,4100,4104,4108,4113,4117,4122,4125,4129,4133,4137,4141,4144,4149,4151,4155,4158,4163,4166,4170,4174,4177,4179,4183,4186,4190,4194,4196,4200,4205,4209,4213,4217,4223,4227,4231,4235,4240,4243,4247,4252,4256,4261,4266,4270,4274,4278,4280,4284,4289,4291,4294,4297,4301,4305,4311,4313,4317,4321,4323,4328,4332,4335,4338,4341,4344,4348,4351,4354,4356,4358,4361,4364,4369,4375,4379,4384,4388,4393,4397,4401,4406,4410,4414,4419,4423,4426,4431,4435,4439,4444,4448,4451,4456,4461,4465,4467,4470,4475,4480,4484,4487,4489,4492,4496,4499,4504,4506,4508,4512,4515,4520,4522,4525,4528,4531,4533,4536,4541,4545,4550,4552,4556,4559,4562,4564,4566,4569],{"timestamp":23,"price":2547,"open":2548,"high":2547,"low":2549,"close":2547,"volume":2550},76925.71,76908.59,76890.56,6.86841,{"timestamp":29,"price":2552,"open":2547,"high":2552,"low":2553,"close":2552,"volume":2554},76949.88,76922.21,3.32781,{"timestamp":36,"price":2556,"open":2557,"high":2556,"low":2557,"close":2556,"volume":2558},76978,76949.87,11.51314,{"timestamp":42,"price":2560,"open":2556,"high":2560,"low":2561,"close":2560,"volume":2562},76998,76974.65,5.66262,{"timestamp":47,"price":2564,"open":2560,"high":2565,"low":2566,"close":2564,"volume":2567},76999.99,77000,76981.64,2.77989,{"timestamp":52,"price":2569,"open":2565,"high":2565,"low":2570,"close":2569,"volume":2571},76950.01,76950,2.20951,{"timestamp":57,"price":2573,"open":2569,"high":2573,"low":2574,"close":2573,"volume":2575},76959.13,76943.44,6.605,{"timestamp":62,"price":2577,"open":2573,"high":2578,"low":2579,"close":2577,"volume":2580},76963.8,76981.98,76959.12,2.77618,{"timestamp":68,"price":2582,"open":2577,"high":2583,"low":2584,"close":2582,"volume":2585},76956.83,76977.92,76956.82,4.64164,{"timestamp":73,"price":2587,"open":2582,"high":2587,"low":2584,"close":2587,"volume":2588},76982,2.6014,{"timestamp":78,"price":2590,"open":2587,"high":2591,"low":2573,"close":2590,"volume":2592},76966.47,76997.01,3.86478,{"timestamp":84,"price":2594,"open":2595,"high":2594,"low":2595,"close":2594,"volume":2596},76980.24,76966.83,1.00962,{"timestamp":90,"price":2598,"open":2594,"high":2599,"low":2600,"close":2598,"volume":2601},76966.85,76983.43,76966.84,2.09709,{"timestamp":96,"price":2603,"open":2598,"high":2604,"low":2603,"close":2603,"volume":2605},76935.73,76977.4,2.12212,{"timestamp":100,"price":2607,"open":2603,"high":2608,"low":2609,"close":2607,"volume":2610},76901.29,76938.48,76900.66,5.88447,{"timestamp":106,"price":2612,"open":2613,"high":2614,"low":2615,"close":2612,"volume":2616},76867.34,76901.3,76908.07,76841.03,8.84166,{"timestamp":112,"price":2618,"open":2612,"high":2619,"low":2612,"close":2618,"volume":2620},76889.54,76908.04,8.1363,{"timestamp":118,"price":2622,"open":2623,"high":2622,"low":2623,"close":2622,"volume":2624},76907.63,76889.53,1.53308,{"timestamp":124,"price":2626,"open":2627,"high":2622,"low":2628,"close":2626,"volume":2629},76887.35,76907.62,76877.8,7.2015,{"timestamp":130,"price":2631,"open":2626,"high":2631,"low":2632,"close":2631,"volume":2633},76910.35,76877.26,8.06559,{"timestamp":137,"price":2635,"open":2631,"high":2635,"low":2631,"close":2635,"volume":2636},76957.45,7.19768,{"timestamp":141,"price":2638,"open":2635,"high":2635,"low":2638,"close":2638,"volume":2639},76815.01,17.74652,{"timestamp":146,"price":2641,"open":2642,"high":2642,"low":2643,"close":2641,"volume":2644},76803.34,76815.02,76795.93,3.12768,{"timestamp":153,"price":2646,"open":2641,"high":2647,"low":2643,"close":2646,"volume":2648},76808.01,76808.47,2.83357,{"timestamp":159,"price":2650,"open":2646,"high":2651,"low":2646,"close":2650,"volume":2652},76877.34,76884.53,6.01402,{"timestamp":164,"price":2654,"open":2655,"high":2654,"low":2655,"close":2654,"volume":2656},76905.62,76877.33,2.37693,{"timestamp":169,"price":2658,"open":2654,"high":2654,"low":2659,"close":2658,"volume":2660},76853.96,76843.4,4.3599,{"timestamp":174,"price":2662,"open":2663,"high":2663,"low":2664,"close":2662,"volume":2665},76838.83,76853.97,76828.08,1.96532,{"timestamp":179,"price":2667,"open":2668,"high":2669,"low":2670,"close":2667,"volume":2671},76814.98,76838.82,76839.6,76809.6,3.6995,{"timestamp":185,"price":2673,"open":2667,"high":2674,"low":2675,"close":2673,"volume":2676},76813.09,76829.21,76813.08,2.74797,{"timestamp":190,"price":2678,"open":2675,"high":2679,"low":2680,"close":2678,"volume":2681},76791.46,76815.84,76791.45,3.31648,{"timestamp":196,"price":2683,"open":2680,"high":2678,"low":2683,"close":2683,"volume":2684},76764.24,7.44369,{"timestamp":201,"price":2686,"open":2687,"high":2688,"low":2689,"close":2686,"volume":2690},76725.7,76764.25,76776.4,76718.23,7.24419,{"timestamp":208,"price":2692,"open":2686,"high":2693,"low":2694,"close":2692,"volume":2695},76691.14,76746.97,76691.13,6.73039,{"timestamp":214,"price":2693,"open":2694,"high":2693,"low":2697,"close":2693,"volume":2698},76670.57,22.8316,{"timestamp":220,"price":2700,"open":2693,"high":2700,"low":2693,"close":2700,"volume":2701},76895.9,10.49218,{"timestamp":224,"price":2703,"open":2704,"high":2705,"low":2706,"close":2703,"volume":2707},76839.83,76895.89,76918.16,76818.77,8.83331,{"timestamp":231,"price":2709,"open":2710,"high":2711,"low":2709,"close":2709,"volume":2712},76794.36,76839.84,76869.59,5.79705,{"timestamp":237,"price":2714,"open":2715,"high":2715,"low":2716,"close":2714,"volume":2717},76783.35,76794.37,76776.52,4.86157,{"timestamp":242,"price":2719,"open":2714,"high":2720,"low":2721,"close":2719,"volume":2722},76779.09,76785.04,76748.09,6.47093,{"timestamp":246,"price":2724,"open":2725,"high":2725,"low":2724,"close":2724,"volume":2726},76745.38,76779.08,4.2597,{"timestamp":250,"price":2728,"open":2724,"high":2729,"low":2730,"close":2728,"volume":2731},76712.06,76745.75,76693.17,7.24695,{"timestamp":256,"price":2733,"open":2734,"high":2735,"low":2734,"close":2733,"volume":2736},76779.56,76712.05,76779.57,3.83331,{"timestamp":260,"price":2738,"open":2735,"high":2739,"low":2735,"close":2738,"volume":2740},76853.19,76866.85,39.39322,{"timestamp":266,"price":2742,"open":2743,"high":2744,"low":2745,"close":2742,"volume":2746},76891.61,76853.18,76891.62,76836.8,3.85328,{"timestamp":272,"price":2748,"open":2744,"high":2749,"low":2748,"close":2748,"volume":2750},76834.41,76896.34,8.21699,{"timestamp":277,"price":2752,"open":2753,"high":2753,"low":2754,"close":2752,"volume":2755},76819.76,76834.42,76808.39,4.72866,{"timestamp":282,"price":2757,"open":2752,"high":2757,"low":2758,"close":2757,"volume":2759},76837.15,76800.23,13.19824,{"timestamp":286,"price":2761,"open":2762,"high":2763,"low":2762,"close":2761,"volume":2764},76890.66,76837.14,76890.67,4.54627,{"timestamp":291,"price":2766,"open":2761,"high":2767,"low":2626,"close":2766,"volume":2768},76906.38,76906.39,2.99242,{"timestamp":297,"price":2770,"open":2766,"high":2770,"low":2771,"close":2770,"volume":2772},76909.41,76888.4,3.22698,{"timestamp":302,"price":2774,"open":2770,"high":2775,"low":2776,"close":2774,"volume":2777},76910.93,76927.48,76898.01,3.04124,{"timestamp":308,"price":2779,"open":2774,"high":2779,"low":2774,"close":2779,"volume":2780},76923.61,2.44051,{"timestamp":313,"price":2782,"open":2779,"high":2783,"low":2779,"close":2782,"volume":2784},76935.37,76938.58,3.96552,{"timestamp":319,"price":2786,"open":2787,"high":2788,"low":2789,"close":2786,"volume":2790},76971.43,76935.36,76971.44,76927.55,7.08771,{"timestamp":324,"price":2792,"open":2786,"high":2786,"low":2793,"close":2792,"volume":2794},76963.25,76939.74,12.80681,{"timestamp":329,"price":2796,"open":2792,"high":2797,"low":2569,"close":2796,"volume":2798},76970.28,76970.29,5.27986,{"timestamp":334,"price":2800,"open":2797,"high":2797,"low":2801,"close":2800,"volume":2802},76968.41,76939.96,18.04046,{"timestamp":340,"price":2804,"open":2800,"high":2788,"low":2805,"close":2804,"volume":2806},76964.27,76964.26,2.34521,{"timestamp":345,"price":2786,"open":2804,"high":2788,"low":2805,"close":2786,"volume":2808},2.6412,{"timestamp":349,"price":2810,"open":2788,"high":2811,"low":2812,"close":2810,"volume":2813},76955.97,76989.36,76955.96,3.88567,{"timestamp":353,"price":2815,"open":2810,"high":2810,"low":2816,"close":2815,"volume":2817},76953.19,76926,5.37939,{"timestamp":359,"price":2819,"open":2820,"high":2820,"low":2821,"close":2819,"volume":2822},76928.51,76953.2,76928.5,1.97228,{"timestamp":364,"price":2819,"open":2819,"high":2819,"low":2821,"close":2819,"volume":2824},1.2866,{"timestamp":369,"price":2826,"open":2819,"high":2826,"low":2821,"close":2826,"volume":2827},76986.55,4.96419,{"timestamp":374,"price":2829,"open":2826,"high":2830,"low":2831,"close":2829,"volume":2832},76993.76,77013.62,76986.54,13.46597,{"timestamp":378,"price":2834,"open":2835,"high":2835,"low":2836,"close":2834,"volume":2837},76950.4,76993.77,76944.31,3.15876,{"timestamp":383,"price":2839,"open":2840,"high":2834,"low":2841,"close":2839,"volume":2842},76909.22,76950.39,76900,5.39262,{"timestamp":389,"price":2844,"open":2839,"high":2845,"low":2846,"close":2844,"volume":2847},76949.34,76966.28,76909.17,4.12978,{"timestamp":393,"price":2849,"open":2850,"high":2844,"low":2851,"close":2849,"volume":2852},76930.31,76949.33,76915.83,3.89556,{"timestamp":399,"price":2854,"open":2849,"high":2855,"low":2856,"close":2854,"volume":2857},76924.39,76930.32,76907.15,5.87408,{"timestamp":405,"price":2859,"open":2854,"high":2860,"low":2861,"close":2859,"volume":2862},76920.28,76944.78,76920.27,2.19356,{"timestamp":412,"price":2864,"open":2859,"high":2865,"low":2861,"close":2864,"volume":2866},76933.25,76949.99,3.99863,{"timestamp":416,"price":2868,"open":2869,"high":2870,"low":2864,"close":2868,"volume":2871},76987.4,76933.26,76991.1,67.84741,{"timestamp":421,"price":2873,"open":2874,"high":2875,"low":2876,"close":2873,"volume":2877},76990,76987.39,76993.49,76982.57,5.92149,{"timestamp":426,"price":2879,"open":2880,"high":2880,"low":2881,"close":2879,"volume":2882},76933.72,76990.01,76933.71,6.88093,{"timestamp":430,"price":2884,"open":2879,"high":2885,"low":2886,"close":2884,"volume":2887},76950.11,76950.12,76921.59,3.54864,{"timestamp":434,"price":2841,"open":2884,"high":2889,"low":2841,"close":2841,"volume":2890},76960.88,3.20995,{"timestamp":439,"price":2892,"open":2893,"high":2893,"low":2892,"close":2892,"volume":2894},76882.13,76900.01,4.87866,{"timestamp":444,"price":2896,"open":2897,"high":2898,"low":2892,"close":2896,"volume":2899},76883.36,76882.14,76891.29,5.08922,{"timestamp":451,"price":2901,"open":2896,"high":2902,"low":2903,"close":2901,"volume":2904},76896,76911.09,76880.24,2.65576,{"timestamp":458,"price":2906,"open":2901,"high":2907,"low":2908,"close":2906,"volume":2909},76895.74,76924.02,76889.45,3.33099,{"timestamp":464,"price":2911,"open":2912,"high":2913,"low":2914,"close":2911,"volume":2915},76903.18,76895.73,76913.51,76890.58,3.12224,{"timestamp":468,"price":2917,"open":2918,"high":2911,"low":2917,"close":2917,"volume":2919},76875.07,76903.17,6.48986,{"timestamp":472,"price":2921,"open":2922,"high":2922,"low":2921,"close":2921,"volume":2923},76848.15,76875.08,5.70015,{"timestamp":477,"price":2925,"open":2921,"high":2921,"low":2925,"close":2925,"volume":2926},76812.39,2.51074,{"timestamp":482,"price":2928,"open":2925,"high":2929,"low":2930,"close":2928,"volume":2931},76786.07,76830.83,76775.33,7.17162,{"timestamp":488,"price":2933,"open":2934,"high":2933,"low":2935,"close":2933,"volume":2936},76801.28,76786.08,76769.69,8.60172,{"timestamp":493,"price":2938,"open":2939,"high":2940,"low":2941,"close":2938,"volume":2942},76825.96,76801.59,76832.43,76801.58,2.20006,{"timestamp":498,"price":2944,"open":2945,"high":2945,"low":2946,"close":2944,"volume":2947},76809.51,76825.97,76809.5,3.11341,{"timestamp":502,"price":2949,"open":2946,"high":2950,"low":2951,"close":2949,"volume":2952},76812.02,76815.6,76793,3.18798,{"timestamp":508,"price":2954,"open":2955,"high":2925,"low":2956,"close":2954,"volume":2957},76801.79,76812.03,76801.78,1.85126,{"timestamp":513,"price":2959,"open":2956,"high":2960,"low":2961,"close":2959,"volume":2962},76795.01,76806.8,76794.99,1.78279,{"timestamp":520,"price":2964,"open":2959,"high":2959,"low":2964,"close":2964,"volume":2965},76795,0.72076,{"timestamp":526,"price":2967,"open":2959,"high":2968,"low":2969,"close":2967,"volume":2970},76800.42,76811,76782.42,3.96862,{"timestamp":531,"price":2972,"open":2973,"high":2972,"low":2974,"close":2972,"volume":2975},76808.9,76800.41,76782.77,2.30567,{"timestamp":536,"price":2977,"open":2978,"high":2977,"low":2979,"close":2977,"volume":2980},76849.44,76808.89,76805.05,1.95005,{"timestamp":542,"price":2982,"open":2983,"high":2984,"low":2983,"close":2982,"volume":2985},76894.39,76849.43,76910.27,7.23474,{"timestamp":547,"price":2987,"open":2982,"high":2988,"low":2989,"close":2987,"volume":2990},76917.98,76925.68,76891.91,2.70605,{"timestamp":552,"price":2992,"open":2987,"high":2988,"low":2993,"close":2992,"volume":2994},76922.2,76914.22,1.55902,{"timestamp":559,"price":2996,"open":2997,"high":2992,"low":2998,"close":2996,"volume":2999},76894.73,76922.19,76894.72,1.93759,{"timestamp":565,"price":3001,"open":2996,"high":2622,"low":3002,"close":3001,"volume":3003},76899.94,76891.95,3.81268,{"timestamp":569,"price":3005,"open":3001,"high":3006,"low":3007,"close":3005,"volume":3008},76905.95,76922.68,76898.52,4.47073,{"timestamp":573,"price":3010,"open":3005,"high":3011,"low":3012,"close":3010,"volume":3013},76868.36,76905.96,76868.34,3.46245,{"timestamp":579,"price":3015,"open":3016,"high":3017,"low":3016,"close":3015,"volume":3018},76868.39,76868.35,76875.4,2.75121,{"timestamp":585,"price":3020,"open":3021,"high":3022,"low":3015,"close":3020,"volume":3023},76879.01,76868.4,76904.85,14.61379,{"timestamp":588,"price":3025,"open":3020,"high":3026,"low":3027,"close":3025,"volume":3028},76886.26,76887.36,76879,1.76591,{"timestamp":593,"price":3030,"open":3031,"high":3032,"low":3033,"close":3030,"volume":3034},76896.24,76886.25,76896.25,76852.53,4.18364,{"timestamp":600,"price":3036,"open":3032,"high":3036,"low":3037,"close":3036,"volume":3038},76924.08,76887.71,1.76601,{"timestamp":605,"price":3040,"open":3036,"high":3036,"low":3040,"close":3040,"volume":3041},76921.9,2.96558,{"timestamp":609,"price":3043,"open":3044,"high":3045,"low":3046,"close":3043,"volume":3047},76917.22,76921.91,76933.33,76908.28,1.92852,{"timestamp":614,"price":3043,"open":3043,"high":3043,"low":3049,"close":3043,"volume":3050},76917.21,1.21452,{"timestamp":619,"price":3052,"open":3043,"high":3043,"low":3052,"close":3052,"volume":3053},76888.01,2.89913,{"timestamp":624,"price":3055,"open":3056,"high":3057,"low":3055,"close":3055,"volume":3058},76850.01,76888.02,76893.36,6.69456,{"timestamp":631,"price":3060,"open":3055,"high":3060,"low":3061,"close":3060,"volume":3062},76857.39,76806.29,3.01751,{"timestamp":637,"price":3064,"open":3065,"high":3064,"low":3066,"close":3064,"volume":3067},76882.79,76857.38,76846.55,2.76105,{"timestamp":642,"price":3069,"open":3064,"high":3070,"low":3064,"close":3069,"volume":3071},76883.91,76887.74,0.99182,{"timestamp":648,"price":3073,"open":3069,"high":3069,"low":3074,"close":3073,"volume":3075},76846.25,76841.01,5.3128,{"timestamp":654,"price":3077,"open":3078,"high":3079,"low":3073,"close":3077,"volume":3080},76846.65,76846.26,76847.89,0.69523,{"timestamp":661,"price":3082,"open":3083,"high":3083,"low":3084,"close":3082,"volume":3085},76838.68,76846.66,76838.67,1.10862,{"timestamp":665,"price":3087,"open":3082,"high":3088,"low":3089,"close":3087,"volume":3090},76857.61,76857.62,76829.68,3.01951,{"timestamp":670,"price":3092,"open":3088,"high":3093,"low":3094,"close":3092,"volume":3095},76856.48,76861.51,76840.37,4.03816,{"timestamp":676,"price":3097,"open":3092,"high":3098,"low":3099,"close":3097,"volume":3100},76860.35,76871.74,76856.47,1.13432,{"timestamp":682,"price":3102,"open":3103,"high":3103,"low":3104,"close":3102,"volume":3105},76840.01,76860.36,76840,1.28039,{"timestamp":688,"price":3107,"open":3102,"high":3102,"low":3107,"close":3107,"volume":3108},76800,3.86644,{"timestamp":693,"price":3110,"open":3107,"high":3111,"low":3110,"close":3110,"volume":3112},76747.8,76800.01,4.28873,{"timestamp":698,"price":3114,"open":3110,"high":3115,"low":3116,"close":3114,"volume":3117},76721.04,76753.61,76712.69,7.42724,{"timestamp":704,"price":3119,"open":3120,"high":3121,"low":3122,"close":3119,"volume":3123},76720.01,76721.03,76723.5,76709.36,17.90689,{"timestamp":711,"price":3119,"open":3119,"high":3125,"low":3126,"close":3119,"volume":3127},76720.02,76720,12.07225,{"timestamp":717,"price":3129,"open":3119,"high":3130,"low":3131,"close":3129,"volume":3132},76723.51,76730.04,76708.37,40.40911,{"timestamp":723,"price":3134,"open":3129,"high":3135,"low":3121,"close":3134,"volume":3136},76751.74,76771.19,5.52561,{"timestamp":729,"price":3138,"open":3139,"high":3140,"low":3138,"close":3138,"volume":3141},76724.33,76751.75,76753.12,14.99869,{"timestamp":734,"price":3143,"open":3144,"high":3143,"low":3145,"close":3143,"volume":3146},76754.54,76724.34,76705.88,11.35868,{"timestamp":739,"price":2626,"open":3148,"high":3149,"low":3148,"close":2626,"volume":3150},76754.53,76897.54,137.53382,{"timestamp":746,"price":3152,"open":2626,"high":2626,"low":3153,"close":3152,"volume":3154},76883.03,76871.81,2.35296,{"timestamp":751,"price":3156,"open":3157,"high":2912,"low":3156,"close":3156,"volume":3158},76815.94,76883.04,6.28059,{"timestamp":755,"price":3160,"open":3156,"high":3161,"low":3162,"close":3160,"volume":3163},76796.49,76819.44,76783.04,5.34978,{"timestamp":761,"price":3165,"open":3166,"high":3167,"low":3168,"close":3165,"volume":3169},76790.51,76796.5,76824.79,76774.78,9.1958,{"timestamp":767,"price":3171,"open":3172,"high":3171,"low":3165,"close":3171,"volume":3173},76846.6,76790.52,2.94438,{"timestamp":772,"price":3175,"open":3171,"high":3176,"low":3177,"close":3175,"volume":3178},76842.46,76860.2,76833.09,3.87681,{"timestamp":778,"price":3180,"open":3181,"high":3182,"low":3183,"close":3180,"volume":3184},76848.46,76842.47,76853.48,76839.56,2.19971,{"timestamp":784,"price":3186,"open":3180,"high":3180,"low":3186,"close":3186,"volume":3187},76780.48,2.97986,{"timestamp":788,"price":3189,"open":3190,"high":3191,"low":3192,"close":3189,"volume":3193},76791.74,76780.49,76817.6,76765.98,12.94266,{"timestamp":794,"price":3195,"open":3196,"high":3189,"low":3197,"close":3195,"volume":3198},76769.29,76791.73,76769.28,3.87786,{"timestamp":798,"price":3200,"open":3197,"high":3201,"low":3197,"close":3200,"volume":3202},76777.66,76786.6,3.19174,{"timestamp":803,"price":3204,"open":3200,"high":3200,"low":3205,"close":3204,"volume":3206},76771.21,76763.32,2.84557,{"timestamp":808,"price":3208,"open":3209,"high":3208,"low":3210,"close":3208,"volume":3211},76785.55,76770,76763.33,3.36387,{"timestamp":814,"price":3213,"open":3214,"high":3213,"low":3214,"close":3213,"volume":3215},76804.24,76785.54,3.75312,{"timestamp":820,"price":3217,"open":3213,"high":3218,"low":3219,"close":3217,"volume":3220},76815.07,76833.49,76804.23,3.08379,{"timestamp":825,"price":3222,"open":3217,"high":3223,"low":3224,"close":3222,"volume":3225},76824.33,76828.14,76815.06,2.31187,{"timestamp":830,"price":3209,"open":3227,"high":3222,"low":3209,"close":3209,"volume":3228},76824.32,11.75106,{"timestamp":835,"price":3209,"open":3230,"high":3230,"low":3209,"close":3209,"volume":3231},76770.01,0.81981,{"timestamp":841,"price":3233,"open":3230,"high":3234,"low":3235,"close":3233,"volume":3236},76753.98,76770.44,76750,24.24023,{"timestamp":847,"price":3238,"open":3239,"high":3239,"low":3240,"close":3238,"volume":3241},76721.18,76753.97,76702.7,36.41235,{"timestamp":852,"price":3243,"open":3244,"high":3243,"low":3244,"close":3243,"volume":3245},76776.73,76721.17,2.04452,{"timestamp":858,"price":3247,"open":3243,"high":3248,"low":3249,"close":3247,"volume":3250},76751.73,76781.17,76751.72,8.4335,{"timestamp":864,"price":3252,"open":3247,"high":3253,"low":3249,"close":3252,"volume":3254},76801.89,76801.9,10.81242,{"timestamp":868,"price":3256,"open":3252,"high":3257,"low":3252,"close":3256,"volume":3258},76818.52,76837.2,6.17413,{"timestamp":873,"price":3260,"open":3261,"high":3262,"low":3256,"close":3260,"volume":3263},76873.04,76818.53,76879.24,7.40839,{"timestamp":876,"price":3265,"open":3260,"high":3266,"low":3267,"close":3265,"volume":3268},76865.23,76878.08,76853.38,6.50721,{"timestamp":882,"price":3270,"open":3265,"high":3271,"low":3265,"close":3270,"volume":3272},76882.81,76884.72,5.27224,{"timestamp":888,"price":3274,"open":3270,"high":3149,"low":3275,"close":3274,"volume":3276},76879.99,76870.01,60.2187,{"timestamp":893,"price":3278,"open":3279,"high":3280,"low":3281,"close":3278,"volume":3282},76877.47,76880,76890.22,76846.18,109.67088,{"timestamp":900,"price":3284,"open":3278,"high":3278,"low":3285,"close":3284,"volume":3286},76852.63,76810,166.87381,{"timestamp":904,"price":3288,"open":3284,"high":3288,"low":3289,"close":3288,"volume":3290},76874.17,76852.62,11.56214,{"timestamp":908,"price":3292,"open":3288,"high":3293,"low":3294,"close":3292,"volume":3295},76840.03,76880.33,76840.02,5.62265,{"timestamp":913,"price":3297,"open":3292,"high":3292,"low":3297,"close":3297,"volume":3298},76835.32,1.99997,{"timestamp":918,"price":3300,"open":3301,"high":3301,"low":3285,"close":3300,"volume":3302},76811.53,76835.33,2.18984,{"timestamp":924,"price":3304,"open":3305,"high":3306,"low":3305,"close":3304,"volume":3307},76811.71,76811.52,76819.75,1.27596,{"timestamp":930,"price":3309,"open":3304,"high":3304,"low":3310,"close":3309,"volume":3311},76797.04,76794.24,3.01448,{"timestamp":935,"price":3313,"open":3309,"high":3309,"low":3314,"close":3313,"volume":3315},76792.34,76785,10.7231,{"timestamp":940,"price":3317,"open":3313,"high":3318,"low":3313,"close":3317,"volume":3319},76804.26,76814.76,5.83439,{"timestamp":945,"price":3321,"open":3322,"high":3322,"low":3323,"close":3321,"volume":3324},76780.99,76804.27,76774.04,25.48004,{"timestamp":951,"price":3326,"open":3327,"high":3328,"low":3329,"close":3326,"volume":3330},76810.52,76781,76812.27,76770.56,4.74622,{"timestamp":958,"price":3332,"open":3326,"high":3333,"low":3334,"close":3332,"volume":3335},76813.42,76825.47,76804,5.53933,{"timestamp":964,"price":3337,"open":3338,"high":3339,"low":3340,"close":3337,"volume":3341},76852.18,76813.41,76852.68,76794.61,8.52475,{"timestamp":970,"price":3343,"open":3344,"high":3343,"low":3345,"close":3343,"volume":3346},76874.01,76852.17,76849.66,74.44113,{"timestamp":975,"price":3348,"open":3343,"high":3349,"low":3348,"close":3348,"volume":3350},76874,76875.34,8.59759,{"timestamp":980,"price":3352,"open":3343,"high":3352,"low":3348,"close":3352,"volume":3353},76888.99,4.16653,{"timestamp":984,"price":3355,"open":3356,"high":3357,"low":3356,"close":3355,"volume":3358},76891.8,76888.98,76896.12,1.8135,{"timestamp":988,"price":3360,"open":3361,"high":3362,"low":3363,"close":3360,"volume":3364},76889.24,76891.81,76910.29,76889.23,3.36221,{"timestamp":991,"price":2893,"open":3360,"high":3366,"low":3363,"close":2893,"volume":3367},76952.02,109.15434,{"timestamp":995,"price":3369,"open":2841,"high":3370,"low":3371,"close":3369,"volume":3372},76897.67,76905.51,76892,7.10658,{"timestamp":999,"price":3374,"open":3375,"high":3374,"low":3375,"close":3374,"volume":3376},76926.8,76897.66,1.15386,{"timestamp":1003,"price":3378,"open":3379,"high":3380,"low":3379,"close":3378,"volume":3381},76948.68,76926.79,76953.02,3.20325,{"timestamp":1009,"price":3383,"open":3378,"high":3384,"low":3385,"close":3383,"volume":3386},76959.95,76962.55,76948.67,2.06517,{"timestamp":1012,"price":3388,"open":3383,"high":2564,"low":3389,"close":3388,"volume":3390},76990.75,76959.94,5.20228,{"timestamp":1017,"price":3392,"open":3393,"high":3394,"low":3395,"close":3392,"volume":3396},76986.11,76990.76,76993.69,76974.62,2.07374,{"timestamp":1021,"price":3398,"open":3399,"high":3400,"low":3401,"close":3398,"volume":3402},76980.54,76986.1,76992.7,76957.41,3.9099,{"timestamp":1027,"price":2635,"open":3404,"high":3405,"low":2635,"close":2635,"volume":3406},76980.55,76992.19,5.71343,{"timestamp":1031,"price":3408,"open":3409,"high":3410,"low":2635,"close":3408,"volume":3411},76960.71,76957.46,76988,2.73466,{"timestamp":1035,"price":3413,"open":3408,"high":3408,"low":3414,"close":3413,"volume":3415},76937.83,76908.79,13.2723,{"timestamp":1039,"price":3417,"open":3418,"high":3419,"low":3413,"close":3417,"volume":3420},76944.56,76937.84,76946.43,7.06267,{"timestamp":1044,"price":3422,"open":3417,"high":3423,"low":3424,"close":3422,"volume":3425},76982.74,76982.75,76944.55,2.50294,{"timestamp":1049,"price":3427,"open":3423,"high":3423,"low":3428,"close":3427,"volume":3429},76982.31,76972.76,1.9844,{"timestamp":1053,"price":3431,"open":3432,"high":3432,"low":3433,"close":3431,"volume":3434},76976.81,76982.32,76976.8,3.60783,{"timestamp":1057,"price":3436,"open":3431,"high":3436,"low":3433,"close":3436,"volume":3437},76997.46,1.68655,{"timestamp":1061,"price":3439,"open":3440,"high":3436,"low":3419,"close":3439,"volume":3441},76965.07,76997.45,12.42635,{"timestamp":1065,"price":3443,"open":3444,"high":3445,"low":3446,"close":3443,"volume":3447},76963.28,76965.06,76977.89,76963.27,4.45163,{"timestamp":1069,"price":3449,"open":3443,"high":3450,"low":3446,"close":3449,"volume":3451},76977.49,76977.5,1.71478,{"timestamp":1074,"price":3453,"open":3449,"high":3453,"low":3449,"close":3453,"volume":3454},77024.01,24.38864,{"timestamp":1078,"price":3456,"open":3453,"high":3457,"low":2565,"close":3456,"volume":3458},77000.01,77030.9,7.06718,{"timestamp":1082,"price":3460,"open":3456,"high":3461,"low":2565,"close":3460,"volume":3462},77022,77045.65,10.0287,{"timestamp":1087,"price":3464,"open":3460,"high":3465,"low":3460,"close":3464,"volume":3466},77040,77040.01,3.18041,{"timestamp":1092,"price":3468,"open":3464,"high":3469,"low":3464,"close":3468,"volume":3470},77076.46,77076.47,5.5509,{"timestamp":1097,"price":3472,"open":3469,"high":3473,"low":3468,"close":3472,"volume":3474},77115.26,77121.56,9.89787,{"timestamp":1103,"price":3476,"open":3472,"high":3476,"low":3477,"close":3476,"volume":3478},77135.94,77113.64,6.76588,{"timestamp":1109,"price":3480,"open":3476,"high":3481,"low":3476,"close":3480,"volume":3482},77185.99,77186,9.29062,{"timestamp":1114,"price":3484,"open":3480,"high":3485,"low":3484,"close":3484,"volume":3486},77164.19,77187.03,4.86867,{"timestamp":1121,"price":3488,"open":3489,"high":3490,"low":3484,"close":3488,"volume":3491},77183.41,77164.2,77189.78,10.53646,{"timestamp":1127,"price":3493,"open":3488,"high":3493,"low":3488,"close":3493,"volume":3494},77196.01,4.93954,{"timestamp":1132,"price":3496,"open":3493,"high":3493,"low":3497,"close":3496,"volume":3498},77179.63,77166,3.89542,{"timestamp":1138,"price":3500,"open":3496,"high":3501,"low":3502,"close":3500,"volume":3503},77161.41,77180.01,77161.4,2.84117,{"timestamp":1143,"price":3505,"open":3502,"high":3500,"low":3506,"close":3505,"volume":3507},77153.43,77150,5.17721,{"timestamp":1149,"price":3509,"open":3510,"high":3510,"low":3506,"close":3509,"volume":3511},77150.01,77153.44,3.05255,{"timestamp":1154,"price":3513,"open":3506,"high":3509,"low":3513,"close":3513,"volume":3514},77128,2.11495,{"timestamp":1159,"price":3516,"open":3513,"high":3516,"low":3513,"close":3516,"volume":3517},77140,6.94628,{"timestamp":1166,"price":3519,"open":3516,"high":3516,"low":3519,"close":3519,"volume":3520},77112,1.93766,{"timestamp":1171,"price":3522,"open":3519,"high":3523,"low":3522,"close":3522,"volume":3524},77104,77112.01,1.88535,{"timestamp":1176,"price":3526,"open":3522,"high":3527,"low":3522,"close":3526,"volume":3528},77114,77117.21,4.40337,{"timestamp":1181,"price":3526,"open":3530,"high":3530,"low":3526,"close":3526,"volume":3531},77114.01,1.91747,{"timestamp":1185,"price":3533,"open":3530,"high":3534,"low":3526,"close":3533,"volume":3535},77130.09,77130.1,2.91211,{"timestamp":1189,"price":3534,"open":3533,"high":3534,"low":3533,"close":3534,"volume":3537},1.28639,{"timestamp":1195,"price":3539,"open":3534,"high":3534,"low":3540,"close":3539,"volume":3541},77091.79,77088.06,4.01897,{"timestamp":1200,"price":3543,"open":3539,"high":3543,"low":3539,"close":3543,"volume":3544},77096.01,2.27355,{"timestamp":1205,"price":3546,"open":3543,"high":3547,"low":3548,"close":3546,"volume":3549},77100.01,77111.92,77096,3.17232,{"timestamp":1210,"price":3551,"open":3552,"high":3551,"low":3553,"close":3551,"volume":3554},77107.09,77100,77096.28,6.71926,{"timestamp":1216,"price":3551,"open":3556,"high":3551,"low":3556,"close":3551,"volume":3557},77107.08,0.59983,{"timestamp":1221,"price":3526,"open":3551,"high":3530,"low":3556,"close":3526,"volume":3559},2.56444,{"timestamp":1224,"price":3561,"open":3526,"high":3526,"low":3562,"close":3561,"volume":3563},77107.13,77107.12,1.22669,{"timestamp":1230,"price":3565,"open":3562,"high":3565,"low":3562,"close":3565,"volume":3566},77121.63,3.40584,{"timestamp":1236,"price":3568,"open":3569,"high":3568,"low":3569,"close":3568,"volume":3570},77129,77121.62,2.3124,{"timestamp":1241,"price":3572,"open":3573,"high":3572,"low":3573,"close":3572,"volume":3574},77129.34,77128.99,0.98641,{"timestamp":1246,"price":3572,"open":3572,"high":3572,"low":3576,"close":3572,"volume":3577},77129.33,1.30961,{"timestamp":1252,"price":3579,"open":3572,"high":3579,"low":3576,"close":3579,"volume":3580},77133.85,2.43604,{"timestamp":1256,"price":3582,"open":3579,"high":3582,"low":3583,"close":3582,"volume":3584},77141.86,77133.84,1.33853,{"timestamp":1261,"price":3582,"open":3582,"high":3582,"low":3586,"close":3582,"volume":3587},77141.85,1.03399,{"timestamp":1266,"price":3589,"open":3582,"high":3590,"low":3591,"close":3589,"volume":3592},77141.51,77146.32,77141.5,3.07652,{"timestamp":1270,"price":3568,"open":3591,"high":3589,"low":3568,"close":3568,"volume":3594},2.65869,{"timestamp":1276,"price":3530,"open":3596,"high":3596,"low":3530,"close":3530,"volume":3597},77129.01,2.25521,{"timestamp":1281,"price":3546,"open":3530,"high":3599,"low":3552,"close":3546,"volume":3600},77114.02,1.98774,{"timestamp":1288,"price":3543,"open":3552,"high":3546,"low":3548,"close":3543,"volume":3602},2.06924,{"timestamp":1293,"price":3604,"open":3543,"high":3543,"low":3604,"close":3604,"volume":3605},77090.43,0.9764,{"timestamp":1298,"price":3607,"open":3604,"high":3608,"low":3607,"close":3607,"volume":3609},77082.56,77090.44,2.74226,{"timestamp":1303,"price":3468,"open":3611,"high":3612,"low":3468,"close":3468,"volume":3613},77082.55,77083.34,5.54078,{"timestamp":1307,"price":3469,"open":3468,"high":3469,"low":3615,"close":3469,"volume":3616},77069.06,2.95433,{"timestamp":1312,"price":3618,"open":3469,"high":3618,"low":3469,"close":3618,"volume":3619},77088.01,2.74995,{"timestamp":1317,"price":3621,"open":3618,"high":3622,"low":3623,"close":3621,"volume":3624},77097.19,77097.2,77088,2.76261,{"timestamp":1322,"price":3626,"open":3621,"high":3622,"low":3615,"close":3626,"volume":3627},77069.07,3.43921,{"timestamp":1327,"price":3629,"open":3626,"high":3629,"low":3615,"close":3629,"volume":3630},77093.49,2.6527,{"timestamp":1333,"price":3632,"open":3633,"high":3634,"low":3633,"close":3632,"volume":3635},77110.99,77093.5,77111,1.61923,{"timestamp":1339,"price":3637,"open":3632,"high":3637,"low":3632,"close":3637,"volume":3638},77132.01,1.75068,{"timestamp":1343,"price":3640,"open":3637,"high":3641,"low":3640,"close":3640,"volume":3642},77102.39,77159.38,10.36255,{"timestamp":1348,"price":3644,"open":3645,"high":3645,"low":3646,"close":3644,"volume":3647},77086.97,77102.4,77086.96,1.31663,{"timestamp":1352,"price":3649,"open":3644,"high":3649,"low":3646,"close":3649,"volume":3650},77143.6,9.73668,{"timestamp":1357,"price":3513,"open":3649,"high":3649,"low":3513,"close":3513,"volume":3652},2.77195,{"timestamp":1362,"price":3654,"open":3655,"high":3509,"low":3656,"close":3654,"volume":3657},77148,77128.01,77126,5.13248,{"timestamp":1368,"price":3659,"open":3654,"high":3654,"low":3659,"close":3659,"volume":3660},77136,1.21404,{"timestamp":1373,"price":3662,"open":3663,"high":3664,"low":3659,"close":3662,"volume":3665},77138.3,77136.01,77142.01,4.41235,{"timestamp":1378,"price":3667,"open":3668,"high":3668,"low":3667,"close":3667,"volume":3669},77130,77138.31,1.88682,{"timestamp":1382,"price":3667,"open":3671,"high":3671,"low":3667,"close":3667,"volume":3672},77130.01,1.25954,{"timestamp":1386,"price":3674,"open":3671,"high":3671,"low":3675,"close":3674,"volume":3676},77098.01,77098,13.83734,{"timestamp":1391,"price":3678,"open":3674,"high":3679,"low":3675,"close":3678,"volume":3680},77117.3,77117.31,2.19355,{"timestamp":1395,"price":3679,"open":3678,"high":3679,"low":3678,"close":3679,"volume":3682},1.74686,{"timestamp":1398,"price":3684,"open":3679,"high":3684,"low":3678,"close":3684,"volume":3685},77130.03,4.55197,{"timestamp":1402,"price":3687,"open":3684,"high":3684,"low":3688,"close":3687,"volume":3689},77104.59,77104.58,5.05847,{"timestamp":1405,"price":3691,"open":3687,"high":3687,"low":3692,"close":3691,"volume":3693},77095.5,77095.49,1.97252,{"timestamp":1410,"price":3695,"open":3691,"high":3696,"low":3697,"close":3695,"volume":3698},77118.75,77118.76,77092.01,15.34761,{"timestamp":1415,"price":3700,"open":3696,"high":3696,"low":3701,"close":3700,"volume":3702},77110.15,77110.14,0.92785,{"timestamp":1420,"price":3704,"open":3700,"high":3700,"low":3705,"close":3704,"volume":3706},77101.31,77101.3,1.01834,{"timestamp":1424,"price":3708,"open":3705,"high":3709,"low":3710,"close":3708,"volume":3711},77121.58,77121.59,77095.07,3.53214,{"timestamp":1427,"price":3713,"open":3709,"high":3713,"low":3709,"close":3713,"volume":3714},77135.76,1.84824,{"timestamp":1432,"price":3716,"open":3713,"high":3717,"low":3718,"close":3716,"volume":3719},77082.42,77135.99,77080.01,17.04996,{"timestamp":1438,"price":3721,"open":3716,"high":3721,"low":3722,"close":3721,"volume":3723},77084.01,77082.41,0.94583,{"timestamp":1442,"price":3725,"open":3726,"high":3725,"low":3726,"close":3725,"volume":3727},77111.94,77084,2.81897,{"timestamp":1446,"price":3729,"open":3725,"high":3729,"low":3730,"close":3729,"volume":3731},77148.61,77111.93,6.34073,{"timestamp":1449,"price":3733,"open":3729,"high":3734,"low":3729,"close":3733,"volume":3735},77153.49,77153.5,2.13826,{"timestamp":1454,"price":3737,"open":3734,"high":3737,"low":3733,"close":3737,"volume":3738},77168.47,1.6321,{"timestamp":1460,"price":3740,"open":3737,"high":3737,"low":3740,"close":3740,"volume":3741},77148.6,5.39706,{"timestamp":1466,"price":3743,"open":3729,"high":3744,"low":3740,"close":3743,"volume":3745},77179.4,77187.18,18.38162,{"timestamp":1471,"price":3747,"open":3743,"high":3743,"low":3748,"close":3747,"volume":3749},77174.79,77160.77,2.61316,{"timestamp":1476,"price":3751,"open":3752,"high":3752,"low":3497,"close":3751,"volume":3753},77166.01,77174.8,1.31657,{"timestamp":1482,"price":3755,"open":3751,"high":3751,"low":3755,"close":3755,"volume":3756},77160,3.87407,{"timestamp":1488,"price":3758,"open":3759,"high":3758,"low":3755,"close":3758,"volume":3760},77180.99,77160.01,2.58493,{"timestamp":1494,"price":3762,"open":3758,"high":3762,"low":3763,"close":3762,"volume":3764},77188.47,77180.19,3.61821,{"timestamp":1500,"price":3766,"open":3767,"high":3762,"low":3768,"close":3766,"volume":3769},77163.75,77188.46,77163.74,4.74757,{"timestamp":1506,"price":3771,"open":3766,"high":3772,"low":3768,"close":3771,"volume":3773},77188,77188.01,2.44091,{"timestamp":1511,"price":3775,"open":3772,"high":3775,"low":3481,"close":3775,"volume":3776},77192.05,2.16862,{"timestamp":1518,"price":3775,"open":3778,"high":3779,"low":3778,"close":3775,"volume":3780},77192.04,77195.44,3.49284,{"timestamp":1522,"price":3493,"open":3775,"high":3493,"low":3481,"close":3493,"volume":3782},1.77006,{"timestamp":1527,"price":3493,"open":3493,"high":3493,"low":3784,"close":3493,"volume":3785},77196,0.74824,{"timestamp":1532,"price":3787,"open":3493,"high":3787,"low":3493,"close":3787,"volume":3788},77199,4.10384,{"timestamp":1537,"price":3790,"open":3791,"high":3787,"low":3792,"close":3790,"volume":3793},77181.47,77198.99,77181.46,18.56372,{"timestamp":1542,"price":3795,"open":3792,"high":3792,"low":3796,"close":3795,"volume":3797},77180.89,77180.88,15.4533,{"timestamp":1546,"price":3799,"open":3796,"high":3800,"low":3796,"close":3799,"volume":3801},77199.99,77200,23.2606,{"timestamp":1551,"price":3803,"open":3800,"high":3803,"low":3799,"close":3803,"volume":3804},77228.28,7.07422,{"timestamp":1557,"price":3806,"open":3807,"high":3808,"low":3807,"close":3806,"volume":3809},77228.37,77228.29,77229.63,2.65597,{"timestamp":1562,"price":3806,"open":3806,"high":3811,"low":3806,"close":3806,"volume":3812},77228.38,0.86502,{"timestamp":1568,"price":3814,"open":3806,"high":3815,"low":3806,"close":3814,"volume":3816},77243.66,77243.67,3.30035,{"timestamp":1574,"price":3818,"open":3814,"high":3819,"low":3814,"close":3818,"volume":3820},77252.86,77252.88,3.71337,{"timestamp":1580,"price":3822,"open":3823,"high":3823,"low":3824,"close":3822,"volume":3825},77229.06,77252.87,77229.05,3.67217,{"timestamp":1585,"price":3827,"open":3822,"high":3827,"low":3822,"close":3827,"volume":3828},77247.63,2.81508,{"timestamp":1590,"price":3830,"open":3831,"high":3830,"low":3832,"close":3830,"volume":3833},77252.83,77247.62,77238.87,3.33257,{"timestamp":1595,"price":3835,"open":3836,"high":3830,"low":3837,"close":3835,"volume":3838},77246.62,77252.82,77246.61,2.34393,{"timestamp":1600,"price":3840,"open":3835,"high":3840,"low":3837,"close":3840,"volume":3841},77260.86,1.65581,{"timestamp":1605,"price":3843,"open":3840,"high":3840,"low":3843,"close":3843,"volume":3844},77249.89,2.19672,{"timestamp":1608,"price":3846,"open":3843,"high":3846,"low":3843,"close":3846,"volume":3847},77256.01,2.67347,{"timestamp":1614,"price":3849,"open":3846,"high":3850,"low":3851,"close":3849,"volume":3852},77278.59,77278.6,77256,3.6305,{"timestamp":1620,"price":3854,"open":3850,"high":3855,"low":3856,"close":3854,"volume":3857},77279.22,77280,77273.64,5.43491,{"timestamp":1626,"price":3859,"open":3854,"high":3854,"low":3860,"close":3859,"volume":3861},77274.35,77274.33,1.89902,{"timestamp":1632,"price":3863,"open":3864,"high":3863,"low":3859,"close":3863,"volume":3865},77284.92,77274.36,2.30167,{"timestamp":1638,"price":3867,"open":3868,"high":3867,"low":3863,"close":3867,"volume":3869},77299.72,77284.93,2.28098,{"timestamp":1643,"price":3871,"open":3867,"high":3871,"low":3872,"close":3871,"volume":3873},77306,77292,5.25841,{"timestamp":1648,"price":3875,"open":3871,"high":3876,"low":3877,"close":3875,"volume":3878},77387.02,77388.01,77305.99,63.33948,{"timestamp":1652,"price":3880,"open":3875,"high":3881,"low":3882,"close":3880,"volume":3883},77410.01,77431.48,77368.39,55.04569,{"timestamp":1659,"price":3885,"open":3886,"high":3880,"low":3887,"close":3885,"volume":3888},77380.4,77410,77371.85,15.73992,{"timestamp":1664,"price":3890,"open":3885,"high":3890,"low":3891,"close":3890,"volume":3892},77382.7,77378.01,2.02754,{"timestamp":1670,"price":3894,"open":3895,"high":3876,"low":3894,"close":3894,"volume":3896},77354,77382.69,3.15638,{"timestamp":1677,"price":3898,"open":3899,"high":3899,"low":3900,"close":3898,"volume":3901},77329.52,77354.01,77300,25.73732,{"timestamp":1680,"price":3903,"open":3898,"high":3904,"low":3903,"close":3903,"volume":3905},77314.33,77336.01,7.87108,{"timestamp":1687,"price":3907,"open":3903,"high":3908,"low":3907,"close":3907,"volume":3909},77314,77314.34,1.87374,{"timestamp":1693,"price":3911,"open":3912,"high":3912,"low":3900,"close":3911,"volume":3913},77300.01,77314.01,8.52237,{"timestamp":1698,"price":3915,"open":3911,"high":3915,"low":3900,"close":3915,"volume":3916},77310.01,23.60251,{"timestamp":1704,"price":3918,"open":3919,"high":3920,"low":3921,"close":3918,"volume":3922},77272.95,77310,77312.4,77270,12.9898,{"timestamp":1710,"price":3924,"open":3925,"high":3925,"low":3921,"close":3924,"volume":3926},77271.04,77272.94,1.62607,{"timestamp":1715,"price":3928,"open":3929,"high":3924,"low":3930,"close":3928,"volume":3931},77266.74,77271.03,77262,2.8296,{"timestamp":1718,"price":3933,"open":3928,"high":3928,"low":3933,"close":3933,"volume":3934},77266.73,0.51929,{"timestamp":1721,"price":3936,"open":3933,"high":3937,"low":3936,"close":3936,"volume":3938},77266,77274.47,4.74613,{"timestamp":1724,"price":3940,"open":3936,"high":3940,"low":3941,"close":3940,"volume":3942},77276.01,77260,20.35987,{"timestamp":1731,"price":3940,"open":3940,"high":3940,"low":3944,"close":3940,"volume":3945},77276,1.07984,{"timestamp":1734,"price":3947,"open":3944,"high":3940,"low":3947,"close":3947,"volume":3948},77250,7.12034,{"timestamp":1740,"price":3950,"open":3951,"high":3952,"low":3953,"close":3950,"volume":3954},77258,77250.01,77258.01,77240.51,14.17358,{"timestamp":1746,"price":3956,"open":3952,"high":3957,"low":3956,"close":3956,"volume":3958},77220,77267.31,9.99291,{"timestamp":1750,"price":3960,"open":3961,"high":3961,"low":3962,"close":3960,"volume":3963},77197.78,77220.01,77197.77,23.11908,{"timestamp":1755,"price":3965,"open":3960,"high":3960,"low":3965,"close":3965,"volume":3966},77183.01,8.23223,{"timestamp":1760,"price":3800,"open":3965,"high":3800,"low":3968,"close":3800,"volume":3969},77182,6.8186,{"timestamp":1765,"price":3971,"open":3800,"high":3972,"low":3799,"close":3971,"volume":3973},77215.16,77215.17,1.63621,{"timestamp":1771,"price":3975,"open":3972,"high":3975,"low":3971,"close":3975,"volume":3976},77232.86,2.40892,{"timestamp":1774,"price":3978,"open":3975,"high":3978,"low":3979,"close":3978,"volume":3980},77249.56,77232.85,2.44412,{"timestamp":1778,"price":3982,"open":3978,"high":3982,"low":3983,"close":3982,"volume":3984},77256.31,77249.55,1.58528,{"timestamp":1784,"price":3986,"open":3982,"high":3982,"low":3987,"close":3986,"volume":3988},77238.02,77238.01,2.79388,{"timestamp":1788,"price":3979,"open":3987,"high":3986,"low":3979,"close":3979,"volume":3990},1.28654,{"timestamp":1794,"price":3979,"open":3979,"high":3992,"low":3979,"close":3979,"volume":3993},77232.87,2.18038,{"timestamp":1799,"price":3995,"open":3975,"high":3975,"low":3996,"close":3995,"volume":3997},77226.01,77226,7.31721,{"timestamp":1804,"price":3999,"open":3996,"high":4000,"low":3996,"close":3999,"volume":4001},77238.7,77238.71,2.97965,{"timestamp":1808,"price":4003,"open":3999,"high":4004,"low":3999,"close":4003,"volume":4005},77251.75,77251.76,0.92339,{"timestamp":1813,"price":4003,"open":4004,"high":4004,"low":4003,"close":4003,"volume":4007},0.45173,{"timestamp":1818,"price":4003,"open":4003,"high":4004,"low":4003,"close":4003,"volume":4009},0.75008,{"timestamp":1823,"price":4011,"open":4004,"high":4012,"low":4003,"close":4011,"volume":4013},77266.1,77266.11,1.99126,{"timestamp":1829,"price":4015,"open":4011,"high":4015,"low":4011,"close":4015,"volume":4016},77282.01,1.05966,{"timestamp":1835,"price":4018,"open":4015,"high":4015,"low":4019,"close":4018,"volume":4020},77281.23,77281.22,0.98189,{"timestamp":1840,"price":4022,"open":4018,"high":4022,"low":4023,"close":4022,"volume":4024},77288.01,77281.18,1.20146,{"timestamp":1844,"price":4026,"open":4022,"high":4027,"low":4028,"close":4026,"volume":4029},77296.79,77298.01,77288,0.74551,{"timestamp":1849,"price":4031,"open":4026,"high":4026,"low":4031,"close":4031,"volume":4032},77279.15,1.6216,{"timestamp":1853,"price":4034,"open":4035,"high":4036,"low":4031,"close":4034,"volume":4037},77280.01,77279.16,77284.01,4.64185,{"timestamp":1856,"price":4035,"open":4034,"high":4034,"low":4039,"close":4035,"volume":4040},77278.88,1.47904,{"timestamp":1860,"price":4042,"open":4035,"high":4042,"low":4035,"close":4042,"volume":4043},77281.76,2.08266,{"timestamp":1863,"price":4045,"open":4042,"high":4046,"low":4047,"close":4045,"volume":4048},77289.46,77289.47,77281.75,1.06898,{"timestamp":1867,"price":4045,"open":4045,"high":4046,"low":4045,"close":4045,"volume":4050},0.49526,{"timestamp":1872,"price":4027,"open":4046,"high":4027,"low":4045,"close":4027,"volume":4052},1.03684,{"timestamp":1875,"price":4054,"open":4027,"high":4027,"low":4055,"close":4054,"volume":4056},77291.61,77291.6,1.3962,{"timestamp":1880,"price":4055,"open":4055,"high":4054,"low":4055,"close":4055,"volume":4058},0.84319,{"timestamp":1885,"price":4060,"open":4055,"high":4060,"low":4055,"close":4060,"volume":4061},77293.67,1.28781,{"timestamp":1889,"price":4060,"open":4060,"high":4060,"low":4063,"close":4060,"volume":4064},77293.66,0.89592,{"timestamp":1895,"price":4066,"open":4063,"high":4066,"low":4063,"close":4066,"volume":4067},77314.72,6.60259,{"timestamp":1900,"price":4069,"open":4066,"high":4070,"low":4066,"close":4069,"volume":4071},77322.1,77322.46,1.94726,{"timestamp":1905,"price":4073,"open":4074,"high":4073,"low":4075,"close":4073,"volume":4076},77340.89,77322.11,77322,2.53133,{"timestamp":1909,"price":4078,"open":4073,"high":4079,"low":4080,"close":4078,"volume":4081},77340.01,77346.01,77340,2.37414,{"timestamp":1915,"price":4083,"open":4080,"high":4083,"low":4080,"close":4083,"volume":4084},77357.07,1.63643,{"timestamp":1919,"price":4086,"open":4083,"high":4086,"low":4087,"close":4086,"volume":4088},77364.8,77357.06,1.83683,{"timestamp":1924,"price":4090,"open":4091,"high":4092,"low":4091,"close":4090,"volume":4093},77381.59,77364.79,77397.61,4.53679,{"timestamp":1930,"price":4086,"open":4090,"high":4090,"low":4091,"close":4086,"volume":4095},2.85849,{"timestamp":1935,"price":4097,"open":4086,"high":4098,"low":4091,"close":4097,"volume":4099},77372.52,77372.53,2.45527,{"timestamp":1940,"price":4101,"open":4098,"high":4102,"low":4101,"close":4101,"volume":4103},77328,77373.01,3.72772,{"timestamp":1945,"price":4105,"open":4101,"high":4101,"low":4106,"close":4105,"volume":4107},77323.37,77316.4,7.12597,{"timestamp":1950,"price":4109,"open":4105,"high":4110,"low":4111,"close":4109,"volume":4112},77323.39,77323.53,77320.8,4.5955,{"timestamp":1955,"price":4114,"open":4115,"high":4114,"low":4115,"close":4114,"volume":4116},77330.9,77323.38,0.96908,{"timestamp":1958,"price":4118,"open":4114,"high":4119,"low":4120,"close":4118,"volume":4121},77332,77332.01,77330.89,2.02948,{"timestamp":1963,"price":4123,"open":4118,"high":4123,"low":4118,"close":4123,"volume":4124},77358.11,2.1656,{"timestamp":1966,"price":4126,"open":4123,"high":4123,"low":4127,"close":4126,"volume":4128},77332.22,77332.21,5.61666,{"timestamp":1970,"price":4130,"open":4127,"high":4131,"low":4127,"close":4130,"volume":4132},77335.93,77335.94,7.69939,{"timestamp":1976,"price":4134,"open":4131,"high":4135,"low":4130,"close":4134,"volume":4136},77354.95,77367.73,4.93032,{"timestamp":1980,"price":4138,"open":4139,"high":4134,"low":4138,"close":4138,"volume":4140},77335.88,77354.94,4.88956,{"timestamp":1985,"price":4142,"open":4138,"high":4142,"low":4127,"close":4142,"volume":4143},77365.25,5.89067,{"timestamp":1990,"price":4145,"open":4142,"high":4146,"low":4147,"close":4145,"volume":4148},77357.74,77403.19,77357.73,25.03023,{"timestamp":1995,"price":3900,"open":4147,"high":4145,"low":3900,"close":3900,"volume":4150},21.19132,{"timestamp":2000,"price":4152,"open":3900,"high":4153,"low":3900,"close":4152,"volume":4154},77324,77324.01,4.87299,{"timestamp":2004,"price":4156,"open":4152,"high":4156,"low":4152,"close":4156,"volume":4157},77327.08,2.18398,{"timestamp":2010,"price":4159,"open":4160,"high":4161,"low":4160,"close":4159,"volume":4162},77338,77327.07,77338.01,0.67109,{"timestamp":2015,"price":3904,"open":4159,"high":4161,"low":4164,"close":3904,"volume":4165},77334,2.08951,{"timestamp":2020,"price":4167,"open":3904,"high":4167,"low":4168,"close":4167,"volume":4169},77337.15,77336,2.86497,{"timestamp":2025,"price":4171,"open":4167,"high":4167,"low":4172,"close":4171,"volume":4173},77293.72,77290,11.5375,{"timestamp":2029,"price":4175,"open":4171,"high":4171,"low":4175,"close":4175,"volume":4176},77293.71,2.80609,{"timestamp":2033,"price":3855,"open":4171,"high":4171,"low":3855,"close":3855,"volume":4178},16.83531,{"timestamp":2038,"price":4180,"open":4034,"high":4181,"low":3855,"close":4180,"volume":4182},77300.44,77347.59,17.68036,{"timestamp":2043,"price":4172,"open":4184,"high":4184,"low":4172,"close":4172,"volume":4185},77300.45,5.30465,{"timestamp":2048,"price":4027,"open":4187,"high":4188,"low":4172,"close":4027,"volume":4189},77290.01,77298.02,4.16892,{"timestamp":2053,"price":4191,"open":4188,"high":4192,"low":4027,"close":4191,"volume":4193},77299.57,77299.58,3.26601,{"timestamp":2056,"price":3855,"open":4192,"high":4192,"low":3855,"close":3855,"volume":4195},14.14286,{"timestamp":2060,"price":4197,"open":3855,"high":4034,"low":4198,"close":4197,"volume":4199},77263.2,77250.05,39.95876,{"timestamp":2065,"price":4201,"open":4197,"high":4202,"low":4203,"close":4201,"volume":4204},77271.13,77271.14,77254.88,10.33049,{"timestamp":2069,"price":4206,"open":4202,"high":4207,"low":4201,"close":4206,"volume":4208},77272.72,77272.73,4.60516,{"timestamp":2072,"price":4210,"open":4207,"high":4211,"low":4202,"close":4210,"volume":4212},77271.15,77275.56,3.39989,{"timestamp":2076,"price":4214,"open":4210,"high":4210,"low":4215,"close":4214,"volume":4216},77270.01,77260.09,8.39579,{"timestamp":2080,"price":4218,"open":4219,"high":4220,"low":4221,"close":4218,"volume":4222},77263.82,77270.02,77271.23,77262.58,20.79689,{"timestamp":2083,"price":3947,"open":4224,"high":4225,"low":3947,"close":3947,"volume":4226},77263.83,77263.85,12.15933,{"timestamp":2088,"price":4228,"open":3947,"high":3951,"low":4229,"close":4228,"volume":4230},77249.87,77236.28,19.89779,{"timestamp":2092,"price":4232,"open":4228,"high":4232,"low":4233,"close":4232,"volume":4234},77257.57,77249.86,3.18652,{"timestamp":2097,"price":4236,"open":4237,"high":4238,"low":4236,"close":4236,"volume":4239},77246.01,77257.56,77257.58,3.63033,{"timestamp":2101,"price":4236,"open":4241,"high":4241,"low":4236,"close":4236,"volume":4242},77246.02,7.04774,{"timestamp":2105,"price":4244,"open":4241,"high":4245,"low":4236,"close":4244,"volume":4246},77254.46,77254.47,5.61485,{"timestamp":2109,"price":4248,"open":4245,"high":4249,"low":4250,"close":4248,"volume":4251},77239.01,77254.5,77239,11.83089,{"timestamp":2112,"price":4253,"open":4248,"high":4248,"low":4254,"close":4253,"volume":4255},77225.01,77225,5.87119,{"timestamp":2116,"price":4257,"open":4253,"high":4258,"low":4259,"close":4257,"volume":4260},77215.29,77230.01,77210.98,19.92539,{"timestamp":2121,"price":4262,"open":4257,"high":4263,"low":4264,"close":4262,"volume":4265},77215.33,77215.34,77215.28,2.96273,{"timestamp":2124,"price":4267,"open":4263,"high":4268,"low":4267,"close":4267,"volume":4269},77203.73,77215.45,4.86871,{"timestamp":2128,"price":4271,"open":4272,"high":4271,"low":4267,"close":4271,"volume":4273},77257.5,77203.74,18.80859,{"timestamp":2132,"price":4275,"open":4271,"high":4271,"low":4276,"close":4275,"volume":4277},77242.05,77242.04,9.08267,{"timestamp":2136,"price":4276,"open":4275,"high":4275,"low":4276,"close":4276,"volume":4279},3.18075,{"timestamp":2140,"price":4281,"open":4275,"high":4275,"low":4282,"close":4281,"volume":4283},77230.7,77230.69,3.97998,{"timestamp":2144,"price":4285,"open":4281,"high":4286,"low":4287,"close":4285,"volume":4288},77235.25,77235.26,77230.47,4.01984,{"timestamp":2148,"price":3947,"open":4286,"high":3951,"low":4285,"close":3947,"volume":4290},8.55283,{"timestamp":2152,"price":4292,"open":3947,"high":4219,"low":4292,"close":4292,"volume":4293},77236,5.13436,{"timestamp":2156,"price":3800,"open":4292,"high":4295,"low":3800,"close":3800,"volume":4296},77236.01,3.59278,{"timestamp":2160,"price":4298,"open":4299,"high":4299,"low":4298,"close":4298,"volume":4300},77180.91,77200.01,10.90393,{"timestamp":2164,"price":4302,"open":4303,"high":4303,"low":4302,"close":4302,"volume":4304},77172.82,77180.92,4.44359,{"timestamp":2169,"price":4306,"open":4307,"high":4308,"low":4309,"close":4306,"volume":4310},77175.96,77172.83,77175.97,77172,2.4972,{"timestamp":2173,"price":4308,"open":4308,"high":4308,"low":4306,"close":4308,"volume":4312},1.582,{"timestamp":2177,"price":4314,"open":4306,"high":4308,"low":4315,"close":4314,"volume":4316},77162.54,77162.53,3.39189,{"timestamp":2181,"price":4318,"open":4314,"high":4314,"low":4319,"close":4318,"volume":4320},77155.56,77155.55,3.38717,{"timestamp":2186,"price":4319,"open":4318,"high":4318,"low":4319,"close":4319,"volume":4322},1.0919,{"timestamp":2192,"price":4324,"open":4318,"high":4325,"low":4326,"close":4324,"volume":4327},77144.6,77169.19,77144.59,10.64377,{"timestamp":2197,"price":4329,"open":4324,"high":4330,"low":4326,"close":4329,"volume":4331},77154,77154.01,5.9679,{"timestamp":2203,"price":4333,"open":4329,"high":4333,"low":4329,"close":4333,"volume":4334},77173.4,1.73172,{"timestamp":2207,"price":3968,"open":4333,"high":4336,"low":4333,"close":3968,"volume":4337},77182.01,1.15371,{"timestamp":2212,"price":4339,"open":3968,"high":4339,"low":3968,"close":4339,"volume":4340},77211.08,5.63975,{"timestamp":2215,"price":3956,"open":4342,"high":3956,"low":4342,"close":3956,"volume":4343},77211.07,1.21016,{"timestamp":2220,"price":4345,"open":3956,"high":4345,"low":4346,"close":4345,"volume":4347},77246.23,77219.99,2.82149,{"timestamp":2225,"price":4345,"open":4345,"high":4345,"low":4349,"close":4345,"volume":4350},77246.22,0.63341,{"timestamp":2228,"price":4352,"open":4349,"high":4345,"low":4352,"close":4352,"volume":4353},77240.49,0.96157,{"timestamp":2232,"price":4345,"open":4352,"high":4345,"low":4352,"close":4345,"volume":4355},0.61347,{"timestamp":2236,"price":3947,"open":4349,"high":3951,"low":4349,"close":3947,"volume":4357},0.58955,{"timestamp":2241,"price":4359,"open":3951,"high":3941,"low":3951,"close":4359,"volume":4360},77259.99,2.99154,{"timestamp":2244,"price":4362,"open":4359,"high":4362,"low":4359,"close":4362,"volume":4363},77271.95,1.16059,{"timestamp":2248,"price":4365,"open":4362,"high":4366,"low":4367,"close":4365,"volume":4368},77420,77429.17,77271.94,32.94097,{"timestamp":2252,"price":4370,"open":4371,"high":4372,"low":4373,"close":4370,"volume":4374},77378,77420.01,77465.46,77368.47,17.36341,{"timestamp":2258,"price":4376,"open":4370,"high":3891,"low":4377,"close":4376,"volume":4378},77348.78,77341.6,4.45058,{"timestamp":2263,"price":4380,"open":4381,"high":4381,"low":4382,"close":4380,"volume":4383},77331.08,77348.01,77331.07,2.51471,{"timestamp":2270,"price":4385,"open":4382,"high":4386,"low":4382,"close":4385,"volume":4387},77356.01,77366.75,11.77036,{"timestamp":2275,"price":4389,"open":4390,"high":4391,"low":4390,"close":4389,"volume":4392},77384.92,77356,77384.93,1.90206,{"timestamp":2280,"price":4394,"open":4389,"high":4395,"low":4389,"close":4394,"volume":4396},77462,77462.01,6.68412,{"timestamp":2286,"price":4398,"open":4394,"high":4399,"low":4394,"close":4398,"volume":4400},77489.21,77491.75,8.1894,{"timestamp":2292,"price":4402,"open":4398,"high":4403,"low":4404,"close":4402,"volume":4405},77456.01,77500,77456,9.9384,{"timestamp":2298,"price":4407,"open":4404,"high":4404,"low":4408,"close":4407,"volume":4409},77416,77412.49,13.5157,{"timestamp":2303,"price":4411,"open":4412,"high":4412,"low":4411,"close":4411,"volume":4413},77392.67,77416.01,5.96245,{"timestamp":2309,"price":4415,"open":4416,"high":4412,"low":4417,"close":4415,"volume":4418},77385.99,77392.68,77378.59,7.81677,{"timestamp":2316,"price":4420,"open":4421,"high":4421,"low":4420,"close":4420,"volume":4422},77375.07,77386.01,2.25592,{"timestamp":2323,"price":4424,"open":4420,"high":4420,"low":4424,"close":4424,"volume":4425},77362.49,5.51531,{"timestamp":2329,"price":4427,"open":4428,"high":4429,"low":4424,"close":4427,"volume":4430},77399.7,77362.5,77399.71,4.12957,{"timestamp":2335,"price":4432,"open":4429,"high":4433,"low":4427,"close":4432,"volume":4434},77401.35,77412,2.6323,{"timestamp":2341,"price":4436,"open":4432,"high":4436,"low":4437,"close":4436,"volume":4438},77402.88,77401.34,0.82253,{"timestamp":2347,"price":4440,"open":4441,"high":4442,"low":4441,"close":4440,"volume":4443},77428,77402.87,77428.01,2.47257,{"timestamp":2351,"price":4445,"open":4442,"high":4445,"low":4446,"close":4445,"volume":4447},77435.89,77420.81,4.49132,{"timestamp":2357,"price":4449,"open":4445,"high":4445,"low":4449,"close":4449,"volume":4450},77417.18,4.59498,{"timestamp":2362,"price":4452,"open":4453,"high":4454,"low":4449,"close":4452,"volume":4455},77424,77417.19,77424.49,9.46413,{"timestamp":2366,"price":4457,"open":4452,"high":4458,"low":4459,"close":4457,"volume":4460},77418.01,77424.01,77418,2.06341,{"timestamp":2372,"price":4462,"open":4459,"high":4457,"low":4463,"close":4462,"volume":4464},77406.97,77406.96,2.77505,{"timestamp":2377,"price":4437,"open":4463,"high":4462,"low":4437,"close":4437,"volume":4466},3.23219,{"timestamp":2382,"price":4468,"open":4437,"high":4432,"low":4468,"close":4468,"volume":4469},77390.01,3.52964,{"timestamp":2387,"price":4471,"open":4468,"high":4472,"low":4473,"close":4471,"volume":4474},77372.1,77390.02,77366.15,6.17868,{"timestamp":2393,"price":4476,"open":4477,"high":4471,"low":4478,"close":4476,"volume":4479},77353.89,77372.09,77330,11.57639,{"timestamp":2398,"price":4481,"open":4476,"high":4481,"low":4482,"close":4481,"volume":4483},77374.28,77350.17,6.32972,{"timestamp":2404,"price":4485,"open":4481,"high":4481,"low":4485,"close":4485,"volume":4486},77374.27,0.60743,{"timestamp":2408,"price":3891,"open":4481,"high":3891,"low":4485,"close":3891,"volume":4488},1.21237,{"timestamp":2413,"price":4490,"open":3891,"high":3891,"low":4490,"close":4490,"volume":4491},77350,4.0528,{"timestamp":2418,"price":4493,"open":4490,"high":4494,"low":4493,"close":4493,"volume":4495},77348,77350.01,2.52745,{"timestamp":2424,"price":4497,"open":4493,"high":4497,"low":4493,"close":4497,"volume":4498},77359.43,2.67826,{"timestamp":2428,"price":4500,"open":4501,"high":4502,"low":4501,"close":4500,"volume":4503},77364.93,77359.42,77364.94,2.3288,{"timestamp":2434,"price":4500,"open":4502,"high":4502,"low":4500,"close":4500,"volume":4505},0.33711,{"timestamp":2438,"price":4500,"open":4502,"high":4502,"low":4500,"close":4500,"volume":4507},0.43398,{"timestamp":2441,"price":4509,"open":4502,"high":4510,"low":4500,"close":4509,"volume":4511},77370,77370.01,0.52464,{"timestamp":2445,"price":4513,"open":4510,"high":4510,"low":4500,"close":4513,"volume":4514},77365.66,5.40392,{"timestamp":2448,"price":4516,"open":4517,"high":4513,"low":4518,"close":4516,"volume":4519},77358.94,77365.65,77358.93,9.44072,{"timestamp":2453,"price":4080,"open":4516,"high":4516,"low":4164,"close":4080,"volume":4521},9.05001,{"timestamp":2459,"price":4523,"open":4078,"high":4078,"low":4523,"close":4523,"volume":4524},77337.02,2.70151,{"timestamp":2463,"price":4478,"open":4526,"high":4526,"low":4478,"close":4478,"volume":4527},77337.03,3.40754,{"timestamp":2468,"price":4478,"open":4478,"high":4529,"low":4478,"close":4478,"volume":4530},77330.01,5.32809,{"timestamp":2473,"price":4529,"open":4529,"high":4529,"low":4478,"close":4529,"volume":4532},1.05405,{"timestamp":2478,"price":4534,"open":4478,"high":4529,"low":4534,"close":4534,"volume":4535},77293.64,18.37751,{"timestamp":2484,"price":4537,"open":4534,"high":4538,"low":4539,"close":4537,"volume":4540},77277.32,77293.65,77273.56,9.61414,{"timestamp":2489,"price":4542,"open":4537,"high":4543,"low":3936,"close":4542,"volume":4544},77266.86,77277.33,2.58852,{"timestamp":2494,"price":4546,"open":4547,"high":4548,"low":4547,"close":4546,"volume":4549},77278,77266.87,77278.01,2.83835,{"timestamp":2498,"price":4548,"open":4548,"high":4548,"low":4546,"close":4548,"volume":4551},1.50836,{"timestamp":2503,"price":4553,"open":4546,"high":4554,"low":4546,"close":4553,"volume":4555},77291.89,77291.9,9.88122,{"timestamp":2510,"price":4036,"open":4554,"high":4554,"low":4557,"close":4036,"volume":4558},77283.99,3.07754,{"timestamp":2515,"price":3855,"open":4560,"high":4036,"low":4546,"close":3855,"volume":4561},77284,1.89145,{"timestamp":2520,"price":4028,"open":3855,"high":4022,"low":3855,"close":4028,"volume":4563},1.14668,{"timestamp":2524,"price":4022,"open":4022,"high":4022,"low":4028,"close":4022,"volume":4565},1.94245,{"timestamp":2527,"price":4172,"open":4028,"high":4567,"low":3855,"close":4172,"volume":4568},77293.73,26.45534,{"timestamp":2532,"price":3855,"open":4187,"high":3911,"low":3855,"close":3855,"volume":4570},27.17104]