[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"seo-config-ko-STOCKS":3,"banner-ko-stocks-1min":5},{"config":4},null,[6,2277],{"id":7,"module":8,"image":9,"title":10,"subTitle":10,"linkAddress":11,"jumpWay":12,"buttonText":10,"index":13,"symbol":11,"shareName":14,"titleLang":14,"shareCode":11,"shareType":13,"orderType":15,"imgUrl":9,"price":16,"upAndDown":17,"color":18,"openAndClose":15,"preMarket":19,"kline":22,"isFavorite":2276},65,"stocks","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F20260616-174522.jpg","","NVDA",3,1,"Nvidia Corp",0,"218.36","-2.37%","3",{"price":20,"changePercent":21},220.15,0.82,[23,29,34,39,45,50,55,61,65,71,77,84,90,96,102,107,112,117,122,127,131,135,142,146,152,156,161,167,171,175,180,185,188,192,196,200,204,207,212,216,222,229,235,241,246,251,257,263,269,275,280,286,291,296,302,308,315,320,324,329,335,341,346,352,356,360,366,371,375,379,382,387,391,394,399,405,410,415,418,421,425,428,432,437,441,446,452,457,461,466,470,475,480,483,486,490,494,499,503,507,513,517,521,525,528,531,535,539,544,547,550,557,562,569,576,583,590,596,603,610,617,624,631,637,644,649,655,660,665,671,678,685,692,698,705,711,718,724,731,738,745,752,758,764,771,775,781,787,793,799,803,809,815,822,827,833,838,843,848,852,859,864,870,876,881,886,892,896,900,906,911,915,920,926,931,936,941,947,953,958,963,966,970,974,981,985,989,994,1000,1004,1007,1014,1018,1024,1028,1034,1039,1044,1049,1054,1058,1062,1068,1072,1076,1081,1085,1089,1093,1097,1102,1106,1109,1113,1118,1124,1129,1134,1137,1142,1146,1151,1156,1160,1164,1167,1172,1175,1178,1182,1186,1191,1195,1198,1203,1207,1210,1213,1219,1224,1228,1232,1236,1241,1246,1250,1254,1259,1262,1266,1271,1276,1280,1286,1291,1297,1301,1306,1310,1313,1318,1323,1330,1336,1342,1346,1353,1357,1361,1366,1373,1378,1382,1387,1390,1394,1398,1402,1406,1409,1412,1415,1419,1423,1426,1432,1436,1441,1445,1448,1453,1458,1463,1468,1473,1476,1481,1487,1493,1497,1502,1507,1511,1515,1519,1523,1530,1533,1538,1542,1548,1553,1557,1561,1566,1570,1574,1577,1580,1584,1587,1591,1594,1598,1603,1607,1611,1614,1618,1624,1629,1633,1639,1642,1647,1652,1656,1659,1663,1666,1669,1673,1677,1680,1684,1689,1693,1697,1700,1705,1708,1712,1716,1720,1724,1729,1733,1739,1744,1747,1750,1754,1758,1762,1765,1768,1774,1778,1782,1786,1790,1795,1798,1801,1805,1808,1813,1818,1823,1828,1832,1835,1840,1845,1850,1854,1857,1862,1866,1869,1873,1876,1880,1883,1886,1891,1896,1899,1902,1907,1910,1914,1917,1922,1925,1928,1931,1934,1939,1943,1948,1953,1956,1960,1964,1970,1974,1979,1984,1987,1992,1995,1999,2002,2006,2010,2013,2017,2020,2024,2029,2032,2035,2038,2041,2045,2049,2053,2057,2060,2064,2068,2071,2074,2077,2080,2085,2088,2091,2095,2101,2105,2110,2113,2116,2120,2123,2126,2130,2133,2137,2140,2143,2146,2150,2153,2156,2161,2165,2168,2172,2177,2181,2184,2187,2190,2194,2197,2201,2206,2209,2212,2216,2219,2222,2225,2230,2236,2239,2242,2245,2249,2252,2255,2258,2261,2264,2267,2270,2273],{"timestamp":24,"price":25,"open":26,"high":27,"low":25,"close":25,"volume":28},1788977400000,224.059998,224.11501,224.14,58565,{"timestamp":30,"price":31,"open":25,"high":32,"low":25,"close":31,"volume":33},1788977460000,224.070007,224.12,60399,{"timestamp":35,"price":27,"open":36,"high":37,"low":25,"close":27,"volume":38},1788977520000,224.074997,224.15,84505,{"timestamp":40,"price":41,"open":42,"high":42,"low":43,"close":41,"volume":44},1788977580000,224.105,224.14999,224.089996,57471,{"timestamp":46,"price":26,"open":47,"high":27,"low":48,"close":26,"volume":49},1788977640000,224.11,224.095001,41959,{"timestamp":51,"price":25,"open":32,"high":52,"low":53,"close":25,"volume":54},1788977700000,224.185,224.05,75045,{"timestamp":56,"price":36,"open":57,"high":58,"low":59,"close":36,"volume":60},1788977760000,224.050003,224.108,224.0099945,59027,{"timestamp":62,"price":32,"open":36,"high":42,"low":63,"close":32,"volume":64},1788977820000,224.065002,45281,{"timestamp":66,"price":67,"open":68,"high":69,"low":26,"close":67,"volume":70},1788977880000,224.175,224.125,224.19,64796,{"timestamp":72,"price":73,"open":74,"high":75,"low":73,"close":73,"volume":76},1788977940000,223.935,224.1703,224.189,185340,{"timestamp":78,"price":79,"open":80,"high":81,"low":82,"close":79,"volume":83},1788978000000,224.014999,223.9362,224.039993,223.89999,93095,{"timestamp":85,"price":86,"open":59,"high":87,"low":88,"close":86,"volume":89},1788978060000,224.044998,224.059906,223.985,78209,{"timestamp":91,"price":57,"open":92,"high":93,"low":94,"close":57,"volume":95},1788978120000,224.048996,224.080002,224.0050049,61467,{"timestamp":97,"price":98,"open":99,"high":100,"low":99,"close":98,"volume":101},1788978180000,224.19501,224.054993,224.2,80356,{"timestamp":103,"price":104,"open":98,"high":100,"low":105,"close":104,"volume":106},1788978240000,224.16499,224.10001,69238,{"timestamp":108,"price":42,"open":104,"high":109,"low":110,"close":42,"volume":111},1788978300000,224.18,224.13,49474,{"timestamp":113,"price":114,"open":27,"high":115,"low":110,"close":114,"volume":116},1788978360000,224.21001,224.25999,105167,{"timestamp":118,"price":119,"open":120,"high":119,"low":69,"close":119,"volume":121},1788978420000,224.255,224.22,49756,{"timestamp":123,"price":32,"open":124,"high":125,"low":93,"close":32,"volume":126},1788978480000,224.25,224.257,94406,{"timestamp":128,"price":98,"open":129,"high":100,"low":129,"close":98,"volume":130},1788978540000,224.11011,46602,{"timestamp":132,"price":27,"open":98,"high":98,"low":133,"close":27,"volume":134},1788978600000,224.095,52454,{"timestamp":136,"price":137,"open":138,"high":139,"low":140,"close":137,"volume":141},1788978660000,224.155,224.1499,224.17,224.1001,47391,{"timestamp":143,"price":144,"open":137,"high":139,"low":43,"close":144,"volume":145},1788978720000,224.14011,56957,{"timestamp":147,"price":148,"open":149,"high":150,"low":110,"close":148,"volume":151},1788978780000,224.1808,224.13499,224.22951,62873,{"timestamp":153,"price":26,"open":154,"high":69,"low":43,"close":26,"volume":155},1788978840000,224.1806,50196,{"timestamp":157,"price":158,"open":26,"high":159,"low":47,"close":158,"volume":160},1788978900000,224.215,224.23,56540,{"timestamp":162,"price":163,"open":164,"high":165,"low":100,"close":163,"volume":166},1788978960000,224.201,224.22501,224.245,46744,{"timestamp":168,"price":104,"open":69,"high":169,"low":27,"close":104,"volume":170},1788979020000,224.19991,40432,{"timestamp":172,"price":114,"open":104,"high":173,"low":37,"close":114,"volume":174},1788979080000,224.2357,54607,{"timestamp":176,"price":177,"open":114,"high":178,"low":42,"close":177,"volume":179},1788979140000,224.16,224.21989,69757,{"timestamp":181,"price":182,"open":104,"high":183,"low":42,"close":182,"volume":184},1788979200000,224.2132,224.2299,69503,{"timestamp":186,"price":42,"open":120,"high":120,"low":42,"close":42,"volume":187},1788979260000,72944,{"timestamp":189,"price":68,"open":190,"high":69,"low":32,"close":68,"volume":191},1788979320000,224.1599,66270,{"timestamp":193,"price":104,"open":110,"high":194,"low":32,"close":104,"volume":195},1788979380000,224.17999,56415,{"timestamp":197,"price":198,"open":104,"high":67,"low":42,"close":198,"volume":199},1788979440000,224.157,47949,{"timestamp":201,"price":67,"open":42,"high":202,"low":42,"close":67,"volume":203},1788979500000,224.205,62137,{"timestamp":205,"price":26,"open":139,"high":139,"low":31,"close":26,"volume":206},1788979560000,73339,{"timestamp":208,"price":57,"open":209,"high":210,"low":53,"close":57,"volume":211},1788979620000,224.1145,224.11951,183553,{"timestamp":213,"price":36,"open":86,"high":48,"low":214,"close":36,"volume":215},1788979680000,224.024994,47588,{"timestamp":217,"price":218,"open":93,"high":219,"low":220,"close":218,"volume":221},1788979740000,223.8997,224.085007,223.87,107898,{"timestamp":223,"price":224,"open":225,"high":226,"low":227,"close":224,"volume":228},1788979800000,223.88901,223.89,223.9,223.85,72040,{"timestamp":230,"price":231,"open":220,"high":232,"low":233,"close":231,"volume":234},1788979860000,223.74001,223.88499,223.73,147894,{"timestamp":236,"price":233,"open":237,"high":238,"low":239,"close":233,"volume":240},1788979920000,223.745,223.78999,223.7,97890,{"timestamp":242,"price":243,"open":233,"high":244,"low":239,"close":243,"volume":245},1788979980000,223.75999,223.78,87840,{"timestamp":247,"price":248,"open":243,"high":249,"low":231,"close":248,"volume":250},1788980040000,223.77,223.79,92198,{"timestamp":252,"price":237,"open":253,"high":254,"low":255,"close":237,"volume":256},1788980100000,223.765,223.81,223.73219,99610,{"timestamp":258,"price":259,"open":260,"high":244,"low":261,"close":259,"volume":262},1788980160000,223.755,223.7401,223.72501,128170,{"timestamp":264,"price":265,"open":266,"high":248,"low":267,"close":265,"volume":268},1788980220000,223.66,223.7523,223.64999,143814,{"timestamp":270,"price":271,"open":272,"high":239,"low":273,"close":271,"volume":274},1788980280000,223.63499,223.66499,223.63,63901,{"timestamp":276,"price":277,"open":271,"high":278,"low":273,"close":277,"volume":279},1788980340000,223.67,223.69,89061,{"timestamp":281,"price":282,"open":283,"high":278,"low":284,"close":282,"volume":285},1788980400000,223.655,223.675,223.60001,86782,{"timestamp":287,"price":288,"open":282,"high":289,"low":284,"close":288,"volume":290},1788980460000,223.625,223.6799,112655,{"timestamp":292,"price":271,"open":273,"high":293,"low":294,"close":271,"volume":295},1788980520000,223.645,223.605,67988,{"timestamp":297,"price":298,"open":271,"high":299,"low":300,"close":298,"volume":301},1788980580000,223.53,223.64,223.515,128734,{"timestamp":303,"price":304,"open":298,"high":305,"low":306,"close":304,"volume":307},1788980640000,223.5885,223.5899,223.46,228598,{"timestamp":309,"price":310,"open":311,"high":312,"low":313,"close":310,"volume":314},1788980700000,223.55,223.58,223.59,223.52,119036,{"timestamp":316,"price":317,"open":310,"high":88,"low":318,"close":317,"volume":319},1788980760000,223.82001,223.5,387172,{"timestamp":321,"price":47,"open":322,"high":109,"low":244,"close":47,"volume":323},1788980820000,223.84,353997,{"timestamp":325,"price":73,"open":326,"high":144,"low":327,"close":73,"volume":328},1788980880000,224.10629,223.925,145267,{"timestamp":330,"price":331,"open":73,"high":332,"low":333,"close":331,"volume":334},1788980940000,223.97,223.99001,223.88,103206,{"timestamp":336,"price":337,"open":331,"high":338,"low":339,"close":337,"volume":340},1788981000000,223.94,224.0495,223.92999,125404,{"timestamp":342,"price":343,"open":344,"high":59,"low":82,"close":343,"volume":345},1788981060000,223.92,223.94501,86703,{"timestamp":347,"price":348,"open":349,"high":337,"low":350,"close":348,"volume":351},1788981120000,223.71001,223.9218,223.56,217296,{"timestamp":353,"price":333,"open":278,"high":354,"low":278,"close":333,"volume":355},1788981180000,223.905,136024,{"timestamp":357,"price":358,"open":220,"high":333,"low":358,"close":358,"volume":359},1788981240000,223.6201,160877,{"timestamp":361,"price":362,"open":288,"high":363,"low":364,"close":362,"volume":365},1788981300000,223.895,223.97501,223.57,216001,{"timestamp":367,"price":59,"open":368,"high":369,"low":225,"close":59,"volume":370},1788981360000,223.89101,224.03,282168,{"timestamp":372,"price":94,"open":373,"high":81,"low":331,"close":94,"volume":374},1788981420000,224.017105,108557,{"timestamp":376,"price":139,"open":94,"high":100,"low":377,"close":139,"volume":378},1788981480000,223.98,160044,{"timestamp":380,"price":164,"open":139,"high":115,"low":110,"close":164,"volume":381},1788981540000,141819,{"timestamp":383,"price":139,"open":164,"high":384,"low":385,"close":139,"volume":386},1788981600000,224.2699,224.1338,102859,{"timestamp":388,"price":98,"open":194,"high":389,"low":139,"close":98,"volume":390},1788981660000,224.27,107343,{"timestamp":392,"price":139,"open":169,"high":114,"low":110,"close":139,"volume":393},1788981720000,259669,{"timestamp":395,"price":396,"open":139,"high":397,"low":139,"close":396,"volume":398},1788981780000,224.30099,224.31799,111351,{"timestamp":400,"price":401,"open":402,"high":403,"low":158,"close":401,"volume":404},1788981840000,224.229,224.30499,224.31,110937,{"timestamp":406,"price":407,"open":164,"high":408,"low":158,"close":407,"volume":409},1788981900000,224.325,224.375,148847,{"timestamp":411,"price":412,"open":407,"high":413,"low":159,"close":412,"volume":414},1788981960000,224.24001,224.36501,169066,{"timestamp":416,"price":139,"open":412,"high":124,"low":42,"close":139,"volume":417},1788982020000,141651,{"timestamp":419,"price":120,"open":139,"high":412,"low":137,"close":120,"volume":420},1788982080000,115058,{"timestamp":422,"price":149,"open":120,"high":423,"low":149,"close":149,"volume":424},1788982140000,224.3,98685,{"timestamp":426,"price":194,"open":27,"high":412,"low":110,"close":194,"volume":427},1788982200000,165941,{"timestamp":429,"price":137,"open":430,"high":69,"low":149,"close":137,"volume":431},1788982260000,224.18829,102344,{"timestamp":433,"price":434,"open":435,"high":67,"low":337,"close":434,"volume":436},1788982320000,223.95,224.1508,186264,{"timestamp":438,"price":439,"open":434,"high":363,"low":220,"close":439,"volume":440},1788982380000,223.89799,155018,{"timestamp":442,"price":333,"open":443,"high":377,"low":444,"close":333,"volume":445},1788982440000,223.91,223.86,100981,{"timestamp":447,"price":448,"open":449,"high":449,"low":450,"close":448,"volume":451},1788982500000,223.815,223.875,223.7403,146821,{"timestamp":453,"price":344,"open":454,"high":455,"low":253,"close":344,"volume":456},1788982560000,223.791,223.9859,179649,{"timestamp":458,"price":317,"open":337,"high":337,"low":459,"close":317,"volume":460},1788982620000,223.82,98409,{"timestamp":462,"price":463,"open":464,"high":362,"low":254,"close":463,"volume":465},1788982680000,223.855,223.825,125791,{"timestamp":467,"price":468,"open":463,"high":444,"low":248,"close":468,"volume":469},1788982740000,223.83,106679,{"timestamp":471,"price":472,"open":464,"high":449,"low":473,"close":472,"volume":474},1788982800000,223.869,223.75,22144,{"timestamp":476,"price":477,"open":444,"high":478,"low":463,"close":477,"volume":479},1788982860000,223.89011,223.965,169290,{"timestamp":481,"price":362,"open":343,"high":331,"low":232,"close":362,"volume":482},1788982920000,128796,{"timestamp":484,"price":225,"open":362,"high":337,"low":220,"close":225,"volume":485},1788982980000,117386,{"timestamp":487,"price":488,"open":225,"high":225,"low":317,"close":488,"volume":489},1788983040000,223.83681,146931,{"timestamp":491,"price":237,"open":317,"high":444,"low":492,"close":237,"volume":493},1788983100000,223.74,193919,{"timestamp":495,"price":496,"open":473,"high":220,"low":497,"close":496,"volume":498},1788983160000,223.7924,223.67999,238866,{"timestamp":500,"price":501,"open":238,"high":333,"low":473,"close":501,"volume":502},1788983220000,223.87399,132002,{"timestamp":504,"price":463,"open":505,"high":443,"low":448,"close":463,"volume":506},1788983280000,223.87241,144617,{"timestamp":508,"price":509,"open":463,"high":510,"low":511,"close":509,"volume":512},1788983340000,223.92101,223.96001,223.85001,185500,{"timestamp":514,"price":515,"open":443,"high":332,"low":299,"close":515,"volume":516},1788983400000,223.73711,495961,{"timestamp":518,"price":519,"open":233,"high":473,"low":311,"close":519,"volume":520},1788983460000,223.60201,325265,{"timestamp":522,"price":267,"open":523,"high":277,"low":310,"close":267,"volume":524},1788983520000,223.62,265911,{"timestamp":526,"price":463,"open":267,"high":339,"low":299,"close":463,"volume":527},1788983580000,374322,{"timestamp":529,"price":243,"open":444,"high":369,"low":473,"close":243,"volume":530},1788983640000,296879,{"timestamp":532,"price":533,"open":248,"high":244,"low":298,"close":533,"volume":534},1788983700000,223.69501,461549,{"timestamp":536,"price":310,"open":278,"high":492,"low":537,"close":310,"volume":538},1788983760000,223.50999,388066,{"timestamp":540,"price":541,"open":542,"high":284,"low":537,"close":541,"volume":543},1788983820000,223.545,223.5499,407694,{"timestamp":545,"price":533,"open":541,"high":492,"low":318,"close":533,"volume":546},1788983880000,790497,{"timestamp":548,"price":239,"open":533,"high":254,"low":298,"close":239,"volume":549},1788983940000,1750492,{"timestamp":551,"price":552,"open":553,"high":554,"low":555,"close":552,"volume":556},1789047000000,220.575,220.485,220.78999,219.77,7574868,{"timestamp":558,"price":559,"open":552,"high":560,"low":555,"close":559,"volume":561},1789047060000,220.245,220.99001,649271,{"timestamp":563,"price":564,"open":565,"high":566,"low":567,"close":564,"volume":568},1789047120000,218.89,220.24001,220.42,218.78,960999,{"timestamp":570,"price":571,"open":572,"high":573,"low":574,"close":571,"volume":575},1789047180000,218.8038,218.875,219.059998,218.45,864239,{"timestamp":577,"price":578,"open":579,"high":580,"low":581,"close":578,"volume":582},1789047240000,218.8,218.82001,219.0099945,218.49001,809912,{"timestamp":584,"price":585,"open":586,"high":587,"low":588,"close":585,"volume":589},1789047300000,219,218.78999,219.14999,218.5,728971,{"timestamp":591,"price":592,"open":580,"high":593,"low":594,"close":592,"volume":595},1789047360000,218.85899,219.28,218.77,876286,{"timestamp":597,"price":598,"open":599,"high":600,"low":601,"close":598,"volume":602},1789047420000,218.71001,218.87,219.019394,218.651,410158,{"timestamp":604,"price":605,"open":606,"high":607,"low":608,"close":605,"volume":609},1789047480000,218.7099,218.72,218.92,218.48,14496,{"timestamp":611,"price":612,"open":613,"high":614,"low":615,"close":612,"volume":616},1789047540000,219.028198,218.705,219.09,218.61,404474,{"timestamp":618,"price":619,"open":620,"high":621,"low":622,"close":619,"volume":623},1789047600000,219.074997,219.020004,219.16,218.7,424981,{"timestamp":625,"price":626,"open":627,"high":628,"low":629,"close":626,"volume":630},1789047660000,218.5199,219.039993,219.16991,218.49,497597,{"timestamp":632,"price":633,"open":588,"high":634,"low":635,"close":633,"volume":636},1789047720000,218.47501,218.84,218.33,445318,{"timestamp":638,"price":639,"open":640,"high":641,"low":642,"close":639,"volume":643},1789047780000,218.41,218.46001,218.5499,218.3,347034,{"timestamp":645,"price":646,"open":639,"high":567,"low":647,"close":646,"volume":648},1789047840000,218.30499,218.28999,465970,{"timestamp":650,"price":651,"open":652,"high":653,"low":652,"close":651,"volume":654},1789047900000,218.44701,218.31,218.74001,352502,{"timestamp":656,"price":657,"open":639,"high":658,"low":635,"close":657,"volume":659},1789047960000,218.58,218.75,385044,{"timestamp":661,"price":588,"open":662,"high":663,"low":574,"close":588,"volume":664},1789048020000,218.59,218.67,243309,{"timestamp":666,"price":667,"open":588,"high":668,"low":669,"close":667,"volume":670},1789048080000,218.21001,218.55,218.050003,466444,{"timestamp":672,"price":673,"open":674,"high":675,"low":676,"close":673,"volume":677},1789048140000,218.64999,218.2,218.89799,217.99001,873253,{"timestamp":679,"price":680,"open":681,"high":682,"low":683,"close":680,"volume":684},1789048200000,218.10001,218.66,218.815,218.0099945,459831,{"timestamp":686,"price":687,"open":688,"high":689,"low":690,"close":687,"volume":691},1789048260000,217.8,218.080002,218.19991,217.78999,668785,{"timestamp":693,"price":687,"open":694,"high":695,"low":696,"close":687,"volume":697},1789048320000,217.80499,217.89571,217.67999,539065,{"timestamp":699,"price":700,"open":701,"high":702,"low":703,"close":700,"volume":704},1789048380000,217.715,217.78,217.90269,217.69,450792,{"timestamp":706,"price":707,"open":700,"high":708,"low":709,"close":707,"volume":710},1789048440000,217.5699,217.96001,217.53,335880,{"timestamp":712,"price":713,"open":714,"high":715,"low":716,"close":713,"volume":717},1789048500000,217.22,217.59599,217.60001,217.2,599812,{"timestamp":719,"price":720,"open":713,"high":721,"low":722,"close":720,"volume":723},1789048560000,217.61501,217.62,217.205,395131,{"timestamp":725,"price":726,"open":727,"high":728,"low":729,"close":726,"volume":730},1789048620000,217.50999,217.61,217.64,217.46001,270288,{"timestamp":732,"price":733,"open":734,"high":735,"low":736,"close":733,"volume":737},1789048680000,217.36501,217.515,217.54961,217.25999,316739,{"timestamp":739,"price":740,"open":741,"high":742,"low":743,"close":740,"volume":744},1789048740000,217.377,217.35001,217.48,217.325,269547,{"timestamp":746,"price":747,"open":748,"high":749,"low":750,"close":747,"volume":751},1789048800000,217.5,217.39999,217.56,217.28999,319608,{"timestamp":753,"price":754,"open":755,"high":756,"low":748,"close":754,"volume":757},1789048860000,217.92,217.49001,218.029999,591611,{"timestamp":759,"price":760,"open":761,"high":762,"low":754,"close":760,"volume":763},1789048920000,218.3401,217.94,218.43,465404,{"timestamp":765,"price":766,"open":767,"high":768,"low":769,"close":766,"volume":770},1789048980000,218.2903,218.34,218.4,218.10091,281314,{"timestamp":772,"price":674,"open":647,"high":767,"low":773,"close":674,"volume":774},1789049040000,218.16479,271288,{"timestamp":776,"price":777,"open":778,"high":778,"low":779,"close":777,"volume":780},1789049100000,217.98,218.19,217.91,289486,{"timestamp":782,"price":783,"open":784,"high":785,"low":701,"close":783,"volume":786},1789049160000,217.95,217.985,218.06,313301,{"timestamp":788,"price":789,"open":761,"high":790,"low":791,"close":789,"volume":792},1789049220000,217.7699,218.12,217.75,280574,{"timestamp":794,"price":795,"open":796,"high":790,"low":797,"close":795,"volume":798},1789049280000,218.074997,217.7646,217.69009,262855,{"timestamp":800,"price":674,"open":801,"high":674,"low":783,"close":674,"volume":802},1789049340000,218.070007,214517,{"timestamp":804,"price":805,"open":806,"high":807,"low":683,"close":805,"volume":808},1789049400000,218.089996,218.19521,218.2973,245433,{"timestamp":810,"price":811,"open":812,"high":813,"low":754,"close":811,"volume":814},1789049460000,218.1476,218.054504,218.245,198491,{"timestamp":816,"price":817,"open":818,"high":819,"low":820,"close":817,"volume":821},1789049520000,218.155,218.14,218.17999,218.00010681,162494,{"timestamp":823,"price":824,"open":817,"high":825,"low":756,"close":824,"volume":826},1789049580000,218.138,218.235,200594,{"timestamp":828,"price":676,"open":829,"high":830,"low":831,"close":676,"volume":832},1789049640000,218.14999,218.185,217.89999,247037,{"timestamp":834,"price":835,"open":777,"high":836,"low":761,"close":835,"volume":837},1789049700000,218.080093,218.16,191887,{"timestamp":839,"price":840,"open":801,"high":841,"low":708,"close":840,"volume":842},1789049760000,218.085007,218.15,184535,{"timestamp":844,"price":845,"open":801,"high":680,"low":846,"close":845,"volume":847},1789049820000,217.92999,217.855,243786,{"timestamp":849,"price":850,"open":845,"high":688,"low":754,"close":850,"volume":851},1789049880000,218,183064,{"timestamp":853,"price":854,"open":855,"high":856,"low":857,"close":854,"volume":858},1789049940000,218.1899,217.97501,218.27,217.97,300762,{"timestamp":860,"price":807,"open":861,"high":574,"low":862,"close":807,"volume":863},1789050000000,218.175,218.060898,324894,{"timestamp":865,"price":866,"open":647,"high":867,"low":868,"close":866,"volume":869},1789050060000,218.52499,218.56,218.25999,391329,{"timestamp":871,"price":872,"open":873,"high":874,"low":652,"close":872,"volume":875},1789050120000,218.6201,218.52,218.71989,323192,{"timestamp":877,"price":663,"open":878,"high":879,"low":873,"close":663,"volume":880},1789050180000,218.64,218.69,275342,{"timestamp":882,"price":883,"open":681,"high":573,"low":884,"close":883,"volume":885},1789050240000,218.8204,218.44,597089,{"timestamp":887,"price":888,"open":889,"high":890,"low":888,"close":888,"volume":891},1789050300000,218.73,218.80499,218.94,330427,{"timestamp":893,"price":635,"open":894,"high":578,"low":635,"close":635,"volume":895},1789050360000,218.735,300755,{"timestamp":897,"price":856,"open":898,"high":762,"low":667,"close":856,"volume":899},1789050420000,218.33501,282831,{"timestamp":901,"price":902,"open":903,"high":668,"low":904,"close":902,"volume":905},1789050480000,218.38499,218.2699,218.265,201945,{"timestamp":907,"price":908,"open":909,"high":909,"low":836,"close":908,"volume":910},1789050540000,218.23,218.39391,264807,{"timestamp":912,"price":652,"open":908,"high":913,"low":778,"close":652,"volume":914},1789050600000,218.375,197948,{"timestamp":916,"price":917,"open":652,"high":639,"low":918,"close":917,"volume":919},1789050660000,218.27499,218.25,236155,{"timestamp":921,"price":922,"open":856,"high":923,"low":924,"close":922,"volume":925},1789050720000,218.2034,218.29,217.98399,470683,{"timestamp":927,"price":928,"open":674,"high":667,"low":929,"close":928,"volume":930},1789050780000,218.054993,217.9801,294935,{"timestamp":932,"price":777,"open":933,"high":934,"low":857,"close":777,"volume":935},1789050840000,218.059998,218.17,212401,{"timestamp":937,"price":938,"open":777,"high":939,"low":777,"close":938,"volume":940},1789050900000,218.3161,218.36,243517,{"timestamp":942,"price":943,"open":944,"high":767,"low":945,"close":943,"volume":946},1789050960000,218.30901,218.325,218.1673,142269,{"timestamp":948,"price":639,"open":949,"high":950,"low":951,"close":639,"volume":952},1789051020000,218.3011,218.42999,218.295,193622,{"timestamp":954,"price":902,"open":955,"high":956,"low":647,"close":902,"volume":957},1789051080000,218.38,218.42,169057,{"timestamp":959,"price":635,"open":960,"high":961,"low":868,"close":635,"volume":962},1789051140000,218.39,218.405,178863,{"timestamp":964,"price":960,"open":767,"high":588,"low":908,"close":960,"volume":965},1789051200000,288508,{"timestamp":967,"price":968,"open":639,"high":873,"low":944,"close":968,"volume":969},1789051260000,218.345,232050,{"timestamp":971,"price":868,"open":968,"high":972,"low":918,"close":868,"volume":973},1789051320000,218.4455,156555,{"timestamp":975,"price":976,"open":977,"high":978,"low":979,"close":976,"volume":980},1789051380000,218.24001,218.2897,218.425,218.19501,192439,{"timestamp":982,"price":635,"open":976,"high":983,"low":667,"close":635,"volume":984},1789051440000,218.35001,145442,{"timestamp":986,"price":983,"open":987,"high":574,"low":917,"close":983,"volume":988},1789051500000,218.32001,154256,{"timestamp":990,"price":873,"open":991,"high":992,"low":983,"close":873,"volume":993},1789051560000,218.3501,218.57001,246251,{"timestamp":995,"price":996,"open":873,"high":997,"low":998,"close":996,"volume":999},1789051620000,218.1499,218.52991,218.1333,235430,{"timestamp":1001,"price":861,"open":818,"high":1002,"low":790,"close":861,"volume":1003},1789051680000,218.24899,190719,{"timestamp":1005,"price":756,"open":861,"high":861,"low":761,"close":756,"volume":1006},1789051740000,451542,{"timestamp":1008,"price":1009,"open":1010,"high":1011,"low":1012,"close":1009,"volume":1013},1789051800000,217.935,218.021896,218.03,217.75999,298122,{"timestamp":1015,"price":669,"open":761,"high":840,"low":1016,"close":669,"volume":1017},1789051860000,217.88,211270,{"timestamp":1019,"price":1020,"open":1021,"high":1022,"low":1009,"close":1020,"volume":1023},1789051920000,218.0050049,218.044998,218.1468,178710,{"timestamp":1025,"price":777,"open":850,"high":1026,"low":754,"close":777,"volume":1027},1789051980000,218.07,153648,{"timestamp":1029,"price":784,"open":1030,"high":1031,"low":1032,"close":784,"volume":1033},1789052040000,217.965,218.020004,217.89,186271,{"timestamp":1035,"price":1036,"open":850,"high":1037,"low":1036,"close":1036,"volume":1038},1789052100000,217.825,218.009903,145374,{"timestamp":1040,"price":754,"open":1041,"high":850,"low":1042,"close":754,"volume":1043},1789052160000,217.83,217.81,162548,{"timestamp":1045,"price":1046,"open":845,"high":1047,"low":831,"close":1046,"volume":1048},1789052220000,218.0401,218.11,275956,{"timestamp":1050,"price":1051,"open":933,"high":688,"low":1052,"close":1051,"volume":1053},1789052280000,218.039993,217.9899,262532,{"timestamp":1055,"price":1056,"open":1051,"high":829,"low":779,"close":1056,"volume":1057},1789052340000,218.145,275257,{"timestamp":1059,"price":918,"open":829,"high":1060,"low":688,"close":918,"volume":1061},1789052400000,218.28,283384,{"timestamp":1063,"price":1064,"open":1065,"high":918,"low":1066,"close":1064,"volume":1067},1789052460000,218.039902,218.2401,217.96,246983,{"timestamp":1069,"price":1070,"open":756,"high":1070,"low":845,"close":1070,"volume":1071},1789052520000,218.11501,221784,{"timestamp":1073,"price":996,"open":1047,"high":667,"low":1074,"close":996,"volume":1075},1789052580000,218.064102,140756,{"timestamp":1077,"price":1078,"open":1079,"high":918,"low":801,"close":1078,"volume":1080},1789052640000,218.105,218.13,175267,{"timestamp":1082,"price":884,"open":1079,"high":588,"low":1083,"close":884,"volume":1084},1789052700000,218.1,301550,{"timestamp":1086,"price":574,"open":884,"high":588,"low":1087,"close":574,"volume":1088},1789052760000,218.3701,213319,{"timestamp":1090,"price":633,"open":574,"high":668,"low":1091,"close":633,"volume":1092},1789052820000,218.4201,317707,{"timestamp":1094,"price":873,"open":1095,"high":662,"low":955,"close":873,"volume":1096},1789052880000,218.47,169052,{"timestamp":1098,"price":856,"open":1099,"high":1100,"low":908,"close":856,"volume":1101},1789052940000,218.5295,218.53,146174,{"timestamp":1103,"price":1104,"open":1060,"high":1104,"low":918,"close":1104,"volume":1105},1789053000000,218.495,172448,{"timestamp":1107,"price":960,"open":1104,"high":1104,"low":652,"close":960,"volume":1108},1789053060000,137836,{"timestamp":1110,"price":956,"open":960,"high":1111,"low":987,"close":956,"volume":1112},1789053120000,218.50999,152844,{"timestamp":1114,"price":1115,"open":956,"high":1116,"low":908,"close":1115,"volume":1117},1789053180000,218.355,218.4955,145914,{"timestamp":1119,"price":1120,"open":1121,"high":1122,"low":778,"close":1120,"volume":1123},1789053240000,218.3299,218.35049,218.37,139584,{"timestamp":1125,"price":1126,"open":987,"high":960,"low":1127,"close":1126,"volume":1128},1789053300000,218.16991,218.08,217717,{"timestamp":1130,"price":756,"open":1131,"high":934,"low":1132,"close":756,"volume":1133},1789053360000,218.16499,218.02,104944,{"timestamp":1135,"price":928,"open":1031,"high":790,"low":761,"close":928,"volume":1136},1789053420000,252522,{"timestamp":1138,"price":1032,"open":1139,"high":688,"low":1140,"close":1032,"volume":1141},1789053480000,218.0504,217.86,210128,{"timestamp":1143,"price":1020,"open":1032,"high":669,"low":1144,"close":1020,"volume":1145},1789053540000,217.84,202231,{"timestamp":1147,"price":1031,"open":1148,"high":818,"low":1149,"close":1031,"volume":1150},1789053600000,217.99899,217.99181,152019,{"timestamp":1152,"price":1153,"open":1154,"high":1154,"low":687,"close":1153,"volume":1155},1789053660000,217.925,218.012802,159479,{"timestamp":1157,"price":1047,"open":761,"high":790,"low":1158,"close":1047,"volume":1159},1789053720000,217.8801,122414,{"timestamp":1161,"price":1051,"open":1162,"high":829,"low":683,"close":1051,"volume":1163},1789053780000,218.104,126460,{"timestamp":1165,"price":795,"open":756,"high":790,"low":1132,"close":795,"volume":1166},1789053840000,118747,{"timestamp":1168,"price":829,"open":933,"high":1169,"low":1170,"close":829,"volume":1171},1789053900000,218.17101,218.010101,112031,{"timestamp":1173,"price":818,"open":818,"high":934,"low":933,"close":818,"volume":1174},1789053960000,103750,{"timestamp":1176,"price":574,"open":818,"high":581,"low":1079,"close":574,"volume":1177},1789054020000,216740,{"timestamp":1179,"price":983,"open":1180,"high":1104,"low":635,"close":983,"volume":1181},1789054080000,218.44501,133859,{"timestamp":1183,"price":829,"open":1184,"high":939,"low":818,"close":829,"volume":1185},1789054140000,218.3569,131793,{"timestamp":1187,"price":934,"open":1188,"high":1189,"low":1047,"close":934,"volume":1190},1789054200000,218.1436,218.24989,140208,{"timestamp":1192,"price":1047,"open":934,"high":1193,"low":801,"close":1047,"volume":1194},1789054260000,218.298,465432,{"timestamp":1196,"price":790,"open":1047,"high":934,"low":683,"close":790,"volume":1197},1789054320000,144805,{"timestamp":1199,"price":1200,"open":818,"high":635,"low":1201,"close":1200,"volume":1202},1789054380000,218.2851,218.11121,152776,{"timestamp":1204,"price":956,"open":813,"high":762,"low":1205,"close":956,"volume":1206},1789054440000,218.22,126320,{"timestamp":1208,"price":978,"open":956,"high":1180,"low":898,"close":978,"volume":1209},1789054500000,102253,{"timestamp":1211,"price":956,"open":956,"high":608,"low":955,"close":956,"volume":1212},1789054560000,134008,{"timestamp":1214,"price":1215,"open":1216,"high":1217,"low":955,"close":1215,"volume":1218},1789054620000,218.7933,218.41499,218.85001,382943,{"timestamp":1220,"price":1221,"open":578,"high":585,"low":1222,"close":1221,"volume":1223},1789054680000,218.5601,218.555,399123,{"timestamp":1225,"price":1226,"open":867,"high":615,"low":978,"close":1226,"volume":1227},1789054740000,218.58501,146659,{"timestamp":1229,"price":956,"open":1226,"high":615,"low":1230,"close":956,"volume":1231},1789054800000,218.4032,195475,{"timestamp":1233,"price":673,"open":1234,"high":598,"low":1091,"close":673,"volume":1235},1789054860000,218.4482,132767,{"timestamp":1237,"price":1238,"open":878,"high":1239,"low":992,"close":1238,"volume":1240},1789054920000,218.65649,218.67999,112252,{"timestamp":1242,"price":1243,"open":681,"high":622,"low":1244,"close":1243,"volume":1245},1789054980000,218.675,218.5101,166125,{"timestamp":1247,"price":894,"open":663,"high":1248,"low":673,"close":894,"volume":1249},1789055040000,218.76,97948,{"timestamp":1251,"price":662,"open":894,"high":1252,"low":657,"close":662,"volume":1253},1789055100000,218.795,123450,{"timestamp":1255,"price":1256,"open":657,"high":1257,"low":588,"close":1256,"volume":1258},1789055160000,218.60001,218.62,94147,{"timestamp":1260,"price":878,"open":1256,"high":598,"low":588,"close":878,"volume":1261},1789055220000,122290,{"timestamp":1263,"price":888,"open":1264,"high":594,"low":992,"close":888,"volume":1265},1789055280000,218.63,117169,{"timestamp":1267,"price":1268,"open":653,"high":1269,"low":606,"close":1268,"volume":1270},1789055340000,218.86099,218.89999,165868,{"timestamp":1272,"price":594,"open":1273,"high":599,"low":1274,"close":594,"volume":1275},1789055400000,218.86,218.715,143445,{"timestamp":1277,"price":1278,"open":567,"high":1273,"low":658,"close":1278,"volume":1279},1789055460000,218.77499,117565,{"timestamp":1281,"price":1282,"open":1283,"high":1284,"low":1283,"close":1282,"volume":1285},1789055520000,218.98,218.75999,219.12,258622,{"timestamp":1287,"price":890,"open":1282,"high":1288,"low":1289,"close":890,"volume":1290},1789055580000,219.085007,218.895,168023,{"timestamp":1292,"price":586,"open":1293,"high":1294,"low":1295,"close":586,"volume":1296},1789055640000,218.9471,218.97,218.785,134182,{"timestamp":1298,"price":888,"open":1295,"high":1299,"low":681,"close":888,"volume":1300},1789055700000,218.79,177700,{"timestamp":1302,"price":606,"open":1303,"high":1304,"low":681,"close":606,"volume":1305},1789055760000,218.7101,218.76199,105804,{"timestamp":1307,"price":879,"open":1308,"high":894,"low":878,"close":879,"volume":1309},1789055820000,218.72501,123760,{"timestamp":1311,"price":634,"open":1243,"high":599,"low":878,"close":634,"volume":1312},1789055880000,124519,{"timestamp":1314,"price":567,"open":1315,"high":1316,"low":567,"close":567,"volume":1317},1789055940000,218.83,218.88499,118996,{"timestamp":1319,"price":1320,"open":567,"high":1321,"low":567,"close":1320,"volume":1322},1789056000000,219.10001,219.14,197471,{"timestamp":1324,"price":1325,"open":1326,"high":1327,"low":1328,"close":1325,"volume":1329},1789056060000,218.91,219.11,219.17799,218.88,200684,{"timestamp":1331,"price":1332,"open":1325,"high":1333,"low":1334,"close":1332,"volume":1335},1789056120000,218.821,218.94501,218.8101,131930,{"timestamp":1337,"price":1338,"open":1315,"high":1339,"low":1340,"close":1338,"volume":1341},1789056180000,219.053101,219.089996,218.7401,272992,{"timestamp":1343,"price":1333,"open":573,"high":1344,"low":1273,"close":1333,"volume":1345},1789056240000,219.13921,267205,{"timestamp":1347,"price":1348,"open":1349,"high":1350,"low":1351,"close":1348,"volume":1352},1789056300000,218.9427,218.92999,219.19,218.82,237153,{"timestamp":1354,"price":627,"open":1349,"high":1355,"low":1273,"close":627,"volume":1356},1789056360000,219.145,161339,{"timestamp":1358,"price":1359,"open":627,"high":1350,"low":1294,"close":1359,"volume":1360},1789056420000,219.049896,196308,{"timestamp":1362,"price":890,"open":1363,"high":1364,"low":599,"close":890,"volume":1365},1789056480000,219.0354,219.087494,187080,{"timestamp":1367,"price":1368,"open":1369,"high":1370,"low":1371,"close":1368,"volume":1372},1789056540000,218.925,218.94009,219.070007,218.841,135867,{"timestamp":1374,"price":1375,"open":607,"high":1370,"low":1376,"close":1375,"volume":1377},1789056600000,218.7794,218.74,202513,{"timestamp":1379,"price":673,"open":567,"high":567,"low":1380,"close":673,"volume":1381},1789056660000,218.6,205093,{"timestamp":1383,"price":1384,"open":681,"high":653,"low":1385,"close":1384,"volume":1386},1789056720000,218.63989,218.59599,142402,{"timestamp":1388,"price":1099,"open":878,"high":598,"low":640,"close":1099,"volume":1389},1789056780000,216688,{"timestamp":1391,"price":987,"open":997,"high":1392,"low":642,"close":987,"volume":1393},1789056840000,218.57,145748,{"timestamp":1395,"price":1396,"open":635,"high":1095,"low":908,"close":1396,"volume":1397},1789056900000,218.4272,234993,{"timestamp":1399,"price":1400,"open":1216,"high":606,"low":960,"close":1400,"volume":1401},1789056960000,218.4099,230152,{"timestamp":1403,"price":1404,"open":639,"high":956,"low":778,"close":1404,"volume":1405},1789057020000,218.2386,210829,{"timestamp":1407,"price":830,"open":908,"high":923,"low":934,"close":830,"volume":1408},1789057080000,114202,{"timestamp":1410,"price":1205,"open":778,"high":939,"low":830,"close":1205,"volume":1411},1789057140000,125845,{"timestamp":1413,"price":960,"open":1205,"high":956,"low":1205,"close":960,"volume":1414},1789057200000,120661,{"timestamp":1416,"price":868,"open":955,"high":1417,"low":868,"close":868,"volume":1418},1789057260000,218.39639,81784,{"timestamp":1420,"price":918,"open":856,"high":1421,"low":1205,"close":918,"volume":1422},1789057320000,218.3799,114678,{"timestamp":1424,"price":647,"open":976,"high":642,"low":1131,"close":647,"volume":1425},1789057380000,109581,{"timestamp":1427,"price":1428,"open":1429,"high":1430,"low":667,"close":1428,"volume":1431},1789057440000,218.22501,218.2993,218.3499,98191,{"timestamp":1433,"price":1434,"open":674,"high":856,"low":805,"close":1434,"volume":1435},1789057500000,218.125,194826,{"timestamp":1437,"price":676,"open":790,"high":1438,"low":1439,"close":676,"volume":1440},1789057560000,218.1599,217.99,343331,{"timestamp":1442,"price":754,"open":676,"high":1443,"low":754,"close":754,"volume":1444},1789057620000,218.069901,203814,{"timestamp":1446,"price":727,"open":754,"high":761,"low":709,"close":727,"volume":1447},1789057680000,503477,{"timestamp":1449,"price":791,"open":1450,"high":687,"low":1451,"close":791,"volume":1452},1789057740000,217.6062,217.58,260151,{"timestamp":1454,"price":1455,"open":791,"high":1455,"low":1456,"close":1455,"volume":1457},1789057800000,218.006897,217.71,311063,{"timestamp":1459,"price":1460,"open":777,"high":680,"low":1461,"close":1460,"volume":1462},1789057860000,218.029495,217.93,122431,{"timestamp":1464,"price":996,"open":1465,"high":1466,"low":761,"close":996,"volume":1467},1789057920000,218.024994,218.2099,147860,{"timestamp":1469,"price":1470,"open":818,"high":1471,"low":1047,"close":1470,"volume":1472},1789057980000,218.1962,218.215,90407,{"timestamp":1474,"price":1032,"open":778,"high":778,"low":1144,"close":1032,"volume":1475},1789058040000,281333,{"timestamp":1477,"price":1478,"open":1479,"high":831,"low":728,"close":1478,"volume":1480},1789058100000,217.70599,217.88499,328771,{"timestamp":1482,"price":1483,"open":1484,"high":1485,"low":700,"close":1483,"volume":1486},1789058160000,217.849,217.716,217.8909,118078,{"timestamp":1488,"price":1489,"open":1490,"high":1491,"low":687,"close":1489,"volume":1492},1789058220000,217.875,217.85001,217.94901,101795,{"timestamp":1494,"price":754,"open":1489,"high":1495,"low":1041,"close":754,"volume":1496},1789058280000,217.995,151408,{"timestamp":1498,"price":1499,"open":1153,"high":777,"low":1500,"close":1499,"volume":1501},1789058340000,217.963,217.87,85786,{"timestamp":1503,"price":674,"open":1504,"high":1205,"low":1505,"close":674,"volume":1506},1789058400000,217.96271,217.94009,185283,{"timestamp":1508,"price":868,"open":667,"high":1060,"low":1509,"close":868,"volume":1510},1789058460000,218.14011,147641,{"timestamp":1512,"price":856,"open":1513,"high":642,"low":1205,"close":856,"volume":1514},1789058520000,218.255,139465,{"timestamp":1516,"price":868,"open":868,"high":856,"low":1517,"close":868,"volume":1518},1789058580000,218.1801,101378,{"timestamp":1520,"price":950,"open":1521,"high":950,"low":1205,"close":950,"volume":1522},1789058640000,218.2525,1064559,{"timestamp":1524,"price":1525,"open":1526,"high":1527,"low":1528,"close":1525,"volume":1529},1789058700000,218.61951,218.4399,218.6236,218.41701,153878,{"timestamp":1531,"price":578,"open":1264,"high":1289,"low":1257,"close":578,"volume":1532},1789058760000,248980,{"timestamp":1534,"price":1535,"open":1536,"high":579,"low":1239,"close":1535,"volume":1537},1789058820000,218.69501,218.813,111867,{"timestamp":1539,"price":673,"open":622,"high":1540,"low":1256,"close":673,"volume":1541},1789058880000,218.7299,101055,{"timestamp":1543,"price":1544,"open":1545,"high":1239,"low":1546,"close":1544,"volume":1547},1789058940000,218.53999,218.6528,218.515,94584,{"timestamp":1549,"price":588,"open":867,"high":1550,"low":1551,"close":588,"volume":1552},1789059000000,218.6299,218.4847,79518,{"timestamp":1554,"price":1546,"open":1104,"high":662,"low":1555,"close":1546,"volume":1556},1789059060000,218.4431,102069,{"timestamp":1558,"price":1559,"open":588,"high":662,"low":574,"close":1559,"volume":1560},1789059120000,218.5376,68263,{"timestamp":1562,"price":1563,"open":1564,"high":673,"low":1100,"close":1563,"volume":1565},1789059180000,218.605,218.55499,81326,{"timestamp":1567,"price":1568,"open":1563,"high":1568,"low":662,"close":1568,"volume":1569},1789059240000,218.6899,71702,{"timestamp":1571,"price":653,"open":879,"high":1572,"low":673,"close":653,"volume":1573},1789059300000,218.79469,92408,{"timestamp":1575,"price":622,"open":894,"high":653,"low":681,"close":622,"volume":1576},1789059360000,93105,{"timestamp":1578,"price":663,"open":622,"high":1274,"low":662,"close":663,"volume":1579},1789059420000,88475,{"timestamp":1581,"price":606,"open":1582,"high":888,"low":673,"close":606,"volume":1583},1789059480000,218.6794,76602,{"timestamp":1585,"price":658,"open":1308,"high":594,"low":681,"close":658,"volume":1586},1789059540000,89932,{"timestamp":1588,"price":1589,"open":1283,"high":594,"low":1257,"close":1589,"volume":1590},1789059600000,218.765,79645,{"timestamp":1592,"price":1283,"open":594,"high":599,"low":1376,"close":1283,"volume":1593},1789059660000,128046,{"timestamp":1595,"price":634,"open":594,"high":1596,"low":653,"close":634,"volume":1597},1789059720000,219.13,366689,{"timestamp":1599,"price":622,"open":1600,"high":1217,"low":1601,"close":622,"volume":1602},1789059780000,218.845,218.655,110769,{"timestamp":1604,"price":586,"open":1540,"high":1605,"low":879,"close":586,"volume":1606},1789059840000,218.81,120152,{"timestamp":1608,"price":1609,"open":586,"high":1294,"low":567,"close":1609,"volume":1610},1789059900000,218.91991,96673,{"timestamp":1612,"price":1605,"open":607,"high":607,"low":598,"close":1605,"volume":1613},1789059960000,133388,{"timestamp":1615,"price":1368,"open":578,"high":1616,"low":1283,"close":1368,"volume":1617},1789060020000,218.95,114343,{"timestamp":1619,"price":1620,"open":890,"high":1621,"low":1622,"close":1620,"volume":1623},1789060080000,218.905,218.98621,218.865,88368,{"timestamp":1625,"price":1626,"open":1269,"high":1627,"low":1269,"close":1626,"volume":1628},1789060140000,218.91499,218.9993,152727,{"timestamp":1630,"price":1631,"open":1325,"high":614,"low":564,"close":1631,"volume":1632},1789060200000,219.050003,105188,{"timestamp":1634,"price":1635,"open":1636,"high":1637,"low":607,"close":1635,"volume":1638},1789060260000,218.96001,219.044998,219.045,98644,{"timestamp":1640,"price":1294,"open":1294,"high":627,"low":890,"close":1294,"volume":1641},1789060320000,86460,{"timestamp":1643,"price":1644,"open":1645,"high":620,"low":1217,"close":1644,"volume":1646},1789060380000,218.87289,218.965,116250,{"timestamp":1648,"price":653,"open":1649,"high":1650,"low":653,"close":653,"volume":1651},1789060440000,218.88651,218.915,203314,{"timestamp":1653,"price":1605,"open":658,"high":1654,"low":1376,"close":1605,"volume":1655},1789060500000,218.84979,77560,{"timestamp":1657,"price":586,"open":579,"high":634,"low":586,"close":586,"volume":1658},1789060560000,79653,{"timestamp":1660,"price":1661,"open":567,"high":586,"low":622,"close":1661,"volume":1662},1789060620000,218.7123,94031,{"timestamp":1664,"price":598,"open":606,"high":1248,"low":681,"close":598,"volume":1665},1789060680000,83950,{"timestamp":1667,"price":586,"open":606,"high":586,"low":673,"close":586,"volume":1668},1789060740000,64185,{"timestamp":1670,"price":594,"open":1671,"high":579,"low":879,"close":594,"volume":1672},1789060800000,218.7952,87133,{"timestamp":1674,"price":1675,"open":594,"high":567,"low":663,"close":1675,"volume":1676},1789060860000,218.7346,56276,{"timestamp":1678,"price":606,"open":1308,"high":658,"low":673,"close":606,"volume":1679},1789060920000,80835,{"timestamp":1681,"price":657,"open":598,"high":606,"low":1682,"close":657,"volume":1683},1789060980000,218.5627,128116,{"timestamp":1685,"price":615,"open":1686,"high":1687,"low":1100,"close":615,"volume":1688},1789061040000,218.565,218.6217,86652,{"timestamp":1690,"price":608,"open":1257,"high":1691,"low":574,"close":608,"volume":1692},1789061100000,218.625,138075,{"timestamp":1694,"price":878,"open":608,"high":878,"low":1695,"close":878,"volume":1696},1789061160000,218.465,79561,{"timestamp":1698,"price":1535,"open":1264,"high":606,"low":872,"close":1535,"volume":1699},1789061220000,103167,{"timestamp":1701,"price":1702,"open":1535,"high":1703,"low":681,"close":1702,"volume":1704},1789061280000,218.69009,218.7406,70622,{"timestamp":1706,"price":879,"open":1239,"high":1308,"low":681,"close":879,"volume":1707},1789061340000,88159,{"timestamp":1709,"price":1544,"open":1710,"high":1710,"low":1100,"close":1544,"volume":1711},1789061400000,218.685,139657,{"timestamp":1713,"price":1714,"open":1544,"high":668,"low":884,"close":1714,"volume":1715},1789061460000,218.535,125718,{"timestamp":1717,"price":1256,"open":1714,"high":1718,"low":1714,"close":1256,"volume":1719},1789061520000,218.68,121216,{"timestamp":1721,"price":1111,"open":662,"high":1722,"low":608,"close":1111,"volume":1723},1789061580000,218.595,116718,{"timestamp":1725,"price":581,"open":1726,"high":1727,"low":574,"close":581,"volume":1728},1789061640000,218.5152,218.6469,180025,{"timestamp":1730,"price":1095,"open":581,"high":1731,"low":1216,"close":1095,"volume":1732},1789061700000,218.55991,77473,{"timestamp":1734,"price":939,"open":1735,"high":1736,"low":1737,"close":939,"volume":1738},1789061760000,218.455,218.485,218.335,106801,{"timestamp":1740,"price":1741,"open":1742,"high":639,"low":652,"close":1741,"volume":1743},1789061820000,218.36501,218.3699,96150,{"timestamp":1745,"price":951,"open":983,"high":1122,"low":1060,"close":951,"volume":1746},1789061880000,96836,{"timestamp":1748,"price":1131,"open":642,"high":767,"low":1131,"close":1131,"volume":1749},1789061940000,125724,{"timestamp":1751,"price":1752,"open":836,"high":908,"low":790,"close":1752,"volume":1753},1789062000000,218.22009,85402,{"timestamp":1755,"price":1756,"open":1205,"high":1756,"low":674,"close":1756,"volume":1757},1789062060000,218.27991,88518,{"timestamp":1759,"price":1760,"open":868,"high":943,"low":976,"close":1760,"volume":1761},1789062120000,218.285,86673,{"timestamp":1763,"price":1115,"open":652,"high":1122,"low":1060,"close":1115,"volume":1764},1789062180000,110815,{"timestamp":1766,"price":939,"open":983,"high":960,"low":647,"close":939,"volume":1767},1789062240000,78058,{"timestamp":1769,"price":1770,"open":1771,"high":1772,"low":646,"close":1770,"volume":1773},1789062300000,218.3405,218.3672,218.39999,92692,{"timestamp":1775,"price":983,"open":983,"high":768,"low":1776,"close":983,"volume":1777},1789062360000,218.32,75869,{"timestamp":1779,"price":1780,"open":983,"high":902,"low":987,"close":1780,"volume":1781},1789062420000,218.3374,64819,{"timestamp":1783,"price":646,"open":1784,"high":960,"low":642,"close":646,"volume":1785},1789062480000,218.334,72777,{"timestamp":1787,"price":1788,"open":652,"high":955,"low":951,"close":1788,"volume":1789},1789062540000,218.35989,71096,{"timestamp":1791,"price":956,"open":1122,"high":1792,"low":1793,"close":956,"volume":1794},1789062600000,218.4299,218.3576,87104,{"timestamp":1796,"price":633,"open":978,"high":608,"low":956,"close":633,"volume":1797},1789062660000,88869,{"timestamp":1799,"price":574,"open":1095,"high":873,"low":978,"close":574,"volume":1800},1789062720000,100054,{"timestamp":1802,"price":1803,"open":574,"high":867,"low":960,"close":1803,"volume":1804},1789062780000,218.55969,88415,{"timestamp":1806,"price":615,"open":1731,"high":1257,"low":873,"close":615,"volume":1807},1789062840000,63953,{"timestamp":1809,"price":956,"open":1810,"high":1810,"low":1811,"close":956,"volume":1812},1789062900000,218.61681,218.4001,79116,{"timestamp":1814,"price":1815,"open":639,"high":1815,"low":1816,"close":1815,"volume":1817},1789062960000,218.522,218.395,63689,{"timestamp":1819,"price":574,"open":1820,"high":1821,"low":884,"close":574,"volume":1822},1789063020000,218.5141,218.60651,91137,{"timestamp":1824,"price":639,"open":640,"high":1825,"low":1826,"close":639,"volume":1827},1789063080000,218.4859,218.382,62412,{"timestamp":1829,"price":1830,"open":956,"high":950,"low":939,"close":1830,"volume":1831},1789063140000,218.3709,58755,{"timestamp":1833,"price":581,"open":983,"high":588,"low":983,"close":581,"volume":1834},1789063200000,92797,{"timestamp":1836,"price":1837,"open":1838,"high":1100,"low":652,"close":1837,"volume":1839},1789063260000,218.3199,218.4801,81671,{"timestamp":1841,"price":903,"open":1842,"high":1843,"low":1205,"close":903,"volume":1844},1789063320000,218.315,218.35,108936,{"timestamp":1846,"price":813,"open":1847,"high":1848,"low":819,"close":813,"volume":1849},1789063380000,218.2692,218.28149,79411,{"timestamp":1851,"price":1205,"open":1002,"high":923,"low":1852,"close":1205,"volume":1853},1789063440000,218.2018,86026,{"timestamp":1855,"price":836,"open":1466,"high":908,"low":1047,"close":836,"volume":1856},1789063500000,80648,{"timestamp":1858,"price":1859,"open":1860,"high":868,"low":1860,"close":1859,"volume":1861},1789063560000,218.2399,218.13721,89112,{"timestamp":1863,"price":767,"open":976,"high":1122,"low":1864,"close":767,"volume":1865},1789063620000,218.2325,99149,{"timestamp":1867,"price":642,"open":1784,"high":1091,"low":642,"close":642,"volume":1868},1789063680000,67092,{"timestamp":1870,"price":778,"open":652,"high":652,"low":1871,"close":778,"volume":1872},1789063740000,218.13499,76913,{"timestamp":1874,"price":805,"open":819,"high":830,"low":1132,"close":805,"volume":1875},1789063800000,98823,{"timestamp":1877,"price":1871,"open":680,"high":1878,"low":805,"close":1871,"volume":1879},1789063860000,218.18,85599,{"timestamp":1881,"price":674,"open":1079,"high":674,"low":1078,"close":674,"volume":1882},1789063920000,93653,{"timestamp":1884,"price":667,"open":778,"high":976,"low":934,"close":667,"volume":1885},1789063980000,65153,{"timestamp":1887,"price":1888,"open":1205,"high":1889,"low":819,"close":1888,"volume":1890},1789064040000,218.18069,218.2991,71685,{"timestamp":1892,"price":1021,"open":1893,"high":1893,"low":1894,"close":1021,"volume":1895},1789064100000,218.1705,218.0392,116058,{"timestamp":1897,"price":801,"open":1021,"high":829,"low":1021,"close":801,"volume":1898},1789064160000,67860,{"timestamp":1900,"price":805,"open":795,"high":1434,"low":1051,"close":805,"volume":1901},1789064220000,60836,{"timestamp":1903,"price":1904,"open":1905,"high":680,"low":1051,"close":1904,"volume":1906},1789064280000,218.095001,218.087494,48879,{"timestamp":1908,"price":1126,"open":680,"high":934,"low":933,"close":1126,"volume":1909},1789064340000,50700,{"timestamp":1911,"price":667,"open":934,"high":1756,"low":1912,"close":667,"volume":1913},1789064400000,218.16051,108092,{"timestamp":1915,"price":674,"open":1466,"high":813,"low":778,"close":674,"volume":1916},1789064460000,60109,{"timestamp":1918,"price":1919,"open":1920,"high":987,"low":819,"close":1919,"volume":1921},1789064520000,218.2599,218.205,98819,{"timestamp":1923,"price":934,"open":918,"high":868,"low":1047,"close":934,"volume":1924},1789064580000,75340,{"timestamp":1926,"price":934,"open":934,"high":778,"low":1079,"close":934,"volume":1927},1789064640000,81985,{"timestamp":1929,"price":790,"open":861,"high":667,"low":790,"close":790,"volume":1930},1789064700000,69521,{"timestamp":1932,"price":840,"open":1070,"high":819,"low":688,"close":840,"volume":1933},1789064760000,60301,{"timestamp":1935,"price":805,"open":1936,"high":1937,"low":933,"close":805,"volume":1938},1789064820000,218.0896,218.1335,61167,{"timestamp":1940,"price":818,"open":1904,"high":778,"low":1941,"close":818,"volume":1942},1789064880000,218.09,58097,{"timestamp":1944,"price":1945,"open":1946,"high":841,"low":756,"close":1945,"volume":1947},1789064940000,218.035004,218.1438,94947,{"timestamp":1949,"price":777,"open":1950,"high":1951,"low":761,"close":777,"volume":1952},1789065000000,218.030106,218.039795,261815,{"timestamp":1954,"price":850,"open":777,"high":1031,"low":857,"close":850,"volume":1955},1789065060000,78241,{"timestamp":1957,"price":1958,"open":850,"high":850,"low":779,"close":1958,"volume":1959},1789065120000,217.92081,75828,{"timestamp":1961,"price":1962,"open":845,"high":761,"low":690,"close":1962,"volume":1963},1789065180000,217.82001,193315,{"timestamp":1965,"price":1966,"open":1967,"high":754,"low":1968,"close":1966,"volume":1969},1789065240000,217.9039,217.815,217.745,169086,{"timestamp":1971,"price":857,"open":831,"high":857,"low":1972,"close":857,"volume":1973},1789065300000,217.83501,80046,{"timestamp":1975,"price":779,"open":1976,"high":1977,"low":1016,"close":779,"volume":1978},1789065360000,217.9615,217.966,81826,{"timestamp":1980,"price":708,"open":754,"high":1981,"low":1982,"close":708,"volume":1983},1789065420000,217.96989,217.895,69449,{"timestamp":1985,"price":756,"open":783,"high":669,"low":845,"close":756,"volume":1986},1789065480000,99914,{"timestamp":1988,"price":1989,"open":1990,"high":840,"low":850,"close":1989,"volume":1991},1789065540000,218.065002,218.023804,106567,{"timestamp":1993,"price":756,"open":801,"high":801,"low":683,"close":756,"volume":1994},1789065600000,108751,{"timestamp":1996,"price":850,"open":756,"high":1997,"low":777,"close":850,"volume":1998},1789065660000,218.05,81780,{"timestamp":2000,"price":1030,"open":850,"high":1031,"low":761,"close":1030,"volume":2001},1789065720000,102912,{"timestamp":2003,"price":2004,"open":1030,"high":784,"low":779,"close":2004,"volume":2005},1789065780000,217.9201,77033,{"timestamp":2007,"price":2008,"open":845,"high":708,"low":1016,"close":2008,"volume":2009},1789065840000,217.9128,105217,{"timestamp":2011,"price":783,"open":754,"high":850,"low":1500,"close":783,"volume":2012},1789065900000,94593,{"timestamp":2014,"price":708,"open":783,"high":2015,"low":1982,"close":708,"volume":2016},1789065960000,217.98959,85615,{"timestamp":2018,"price":783,"open":708,"high":850,"low":845,"close":783,"volume":2019},1789066020000,96171,{"timestamp":2021,"price":2022,"open":708,"high":777,"low":1036,"close":2022,"volume":2023},1789066080000,217.86501,124054,{"timestamp":2025,"price":2026,"open":1500,"high":841,"low":2027,"close":2026,"volume":2028},1789066140000,217.9303,217.8607,161091,{"timestamp":2030,"price":680,"open":1009,"high":1079,"low":1140,"close":680,"volume":2031},1789066200000,145121,{"timestamp":2033,"price":918,"open":1904,"high":939,"low":933,"close":918,"volume":2034},1789066260000,194317,{"timestamp":2036,"price":983,"open":918,"high":574,"low":1205,"close":983,"volume":2037},1789066320000,140001,{"timestamp":2039,"price":647,"open":983,"high":955,"low":1752,"close":647,"volume":2040},1789066380000,126230,{"timestamp":2042,"price":819,"open":1060,"high":2043,"low":818,"close":819,"volume":2044},1789066440000,218.3154,84405,{"timestamp":2046,"price":2047,"open":819,"high":1060,"low":829,"close":2047,"volume":2048},1789066500000,218.2735,93883,{"timestamp":2050,"price":1205,"open":2051,"high":642,"low":1471,"close":1205,"volume":2052},1789066560000,218.28709,100107,{"timestamp":2054,"price":2055,"open":1205,"high":976,"low":829,"close":2055,"volume":2056},1789066620000,218.2101,80312,{"timestamp":2058,"price":979,"open":667,"high":1205,"low":1047,"close":979,"volume":2059},1789066680000,72407,{"timestamp":2061,"price":2062,"open":778,"high":1060,"low":778,"close":2062,"volume":2063},1789066740000,218.2308,157398,{"timestamp":2065,"price":2066,"open":908,"high":923,"low":1026,"close":2066,"volume":2067},1789066800000,218.11639,121355,{"timestamp":2069,"price":1904,"open":1047,"high":778,"low":1051,"close":1904,"volume":2070},1789066860000,134699,{"timestamp":2072,"price":933,"open":805,"high":829,"low":1997,"close":933,"volume":2073},1789066920000,135620,{"timestamp":2075,"price":1021,"open":933,"high":795,"low":857,"close":1021,"volume":2076},1789066980000,112253,{"timestamp":2078,"price":845,"open":1021,"high":1021,"low":754,"close":845,"volume":2079},1789067040000,95733,{"timestamp":2081,"price":831,"open":2082,"high":1052,"low":2083,"close":831,"volume":2084},1789067100000,217.93829,217.86011,119979,{"timestamp":2086,"price":1500,"open":1479,"high":676,"low":1042,"close":1500,"volume":2087},1789067160000,144717,{"timestamp":2089,"price":1144,"open":1016,"high":783,"low":1042,"close":1144,"volume":2090},1789067220000,116973,{"timestamp":2092,"price":2093,"open":1144,"high":1500,"low":1456,"close":2093,"volume":2094},1789067280000,217.74001,175945,{"timestamp":2096,"price":2097,"open":2098,"high":683,"low":2099,"close":2097,"volume":2100},1789067340000,217.9601,217.74049,217.73,211601,{"timestamp":2102,"price":1041,"open":2103,"high":2103,"low":1042,"close":1041,"volume":2104},1789067400000,217.9924,101043,{"timestamp":2106,"price":791,"open":2107,"high":2108,"low":703,"close":791,"volume":2109},1789067460000,217.82539,217.8703,176921,{"timestamp":2111,"price":754,"open":791,"high":801,"low":1968,"close":754,"volume":2112},1789067520000,252001,{"timestamp":2114,"price":1158,"open":779,"high":777,"low":1140,"close":1158,"volume":2115},1789067580000,118811,{"timestamp":2117,"price":857,"open":1489,"high":850,"low":2118,"close":857,"volume":2119},1789067640000,217.86771,127506,{"timestamp":2121,"price":1051,"open":857,"high":680,"low":857,"close":1051,"volume":2122},1789067700000,164206,{"timestamp":2124,"price":795,"open":1051,"high":680,"low":1132,"close":795,"volume":2125},1789067760000,105555,{"timestamp":2127,"price":756,"open":688,"high":2128,"low":1031,"close":756,"volume":2129},1789067820000,218.13989,136987,{"timestamp":2131,"price":790,"open":756,"high":790,"low":855,"close":790,"volume":2132},1789067880000,151527,{"timestamp":2134,"price":818,"open":790,"high":818,"low":2135,"close":818,"volume":2136},1789067940000,218.052505,100718,{"timestamp":2138,"price":836,"open":790,"high":674,"low":801,"close":836,"volume":2139},1789068000000,130312,{"timestamp":2141,"price":934,"open":836,"high":908,"low":1070,"close":934,"volume":2142},1789068060000,129602,{"timestamp":2144,"price":813,"open":934,"high":1060,"low":934,"close":813,"volume":2145},1789068120000,114173,{"timestamp":2147,"price":2148,"open":908,"high":918,"low":1079,"close":2148,"volume":2149},1789068180000,218.16901,91989,{"timestamp":2151,"price":1428,"open":1131,"high":904,"low":836,"close":1428,"volume":2152},1789068240000,103613,{"timestamp":2154,"price":642,"open":1428,"high":767,"low":1205,"close":642,"volume":2155},1789068300000,190857,{"timestamp":2157,"price":2158,"open":642,"high":2159,"low":647,"close":2158,"volume":2160},1789068360000,218.35201,218.3846,152649,{"timestamp":2162,"price":642,"open":983,"high":1741,"low":2163,"close":642,"volume":2164},1789068420000,218.29401,114189,{"timestamp":2166,"price":647,"open":642,"high":944,"low":908,"close":647,"volume":2167},1789068480000,118818,{"timestamp":2169,"price":642,"open":1060,"high":987,"low":2170,"close":642,"volume":2171},1789068540000,218.2027,127548,{"timestamp":2173,"price":987,"open":2174,"high":2175,"low":647,"close":987,"volume":2176},1789068600000,218.30991,218.3999,234270,{"timestamp":2178,"price":1060,"open":2179,"high":2179,"low":1471,"close":1060,"volume":2180},1789068660000,218.32719,160118,{"timestamp":2182,"price":951,"open":1060,"high":960,"low":917,"close":951,"volume":2183},1789068720000,181665,{"timestamp":2185,"price":1842,"open":951,"high":767,"low":1513,"close":1842,"volume":2186},1789068780000,149613,{"timestamp":2188,"price":866,"open":635,"high":867,"low":1776,"close":866,"volume":2189},1789068840000,285837,{"timestamp":2191,"price":635,"open":2192,"high":2192,"low":1776,"close":635,"volume":2193},1789068900000,218.52631,178513,{"timestamp":2195,"price":767,"open":944,"high":1528,"low":1776,"close":767,"volume":2196},1789068960000,131578,{"timestamp":2198,"price":2199,"open":898,"high":939,"low":1205,"close":2199,"volume":2200},1789069020000,218.2702,153030,{"timestamp":2202,"price":2203,"open":917,"high":950,"low":2204,"close":2203,"volume":2205},1789069080000,218.4054,218.2001,212159,{"timestamp":2207,"price":983,"open":639,"high":884,"low":767,"close":983,"volume":2208},1789069140000,143821,{"timestamp":2210,"price":581,"open":939,"high":873,"low":983,"close":581,"volume":2211},1789069200000,860606,{"timestamp":2213,"price":2214,"open":1104,"high":2214,"low":581,"close":2214,"volume":2215},1789069260000,218.645,260692,{"timestamp":2217,"price":598,"open":2214,"high":653,"low":1257,"close":598,"volume":2218},1789069320000,192920,{"timestamp":2220,"price":888,"open":606,"high":658,"low":1239,"close":888,"volume":2221},1789069380000,471539,{"timestamp":2223,"price":640,"open":598,"high":888,"low":574,"close":640,"volume":2224},1789069440000,195355,{"timestamp":2226,"price":878,"open":1095,"high":2227,"low":2228,"close":878,"volume":2229},1789069500000,218.65,218.46,178900,{"timestamp":2231,"price":2232,"open":2233,"high":2234,"low":867,"close":2232,"volume":2235},1789069560000,218.575,218.63499,218.6768,164950,{"timestamp":2237,"price":1257,"open":2232,"high":1535,"low":1546,"close":1257,"volume":2238},1789069620000,154070,{"timestamp":2240,"price":2232,"open":1550,"high":878,"low":873,"close":2232,"volume":2241},1789069680000,145290,{"timestamp":2243,"price":567,"open":992,"high":1605,"low":1100,"close":567,"volume":2244},1789069740000,243638,{"timestamp":2246,"price":2247,"open":658,"high":890,"low":608,"close":2247,"volume":2248},1789069800000,218.505,429599,{"timestamp":2250,"price":662,"open":588,"high":1257,"low":574,"close":662,"volume":2251},1789069860000,304423,{"timestamp":2253,"price":867,"open":1722,"high":2233,"low":629,"close":867,"volume":2254},1789069920000,290554,{"timestamp":2256,"price":615,"open":992,"high":2227,"low":950,"close":615,"volume":2257},1789069980000,344368,{"timestamp":2259,"price":640,"open":1563,"high":879,"low":642,"close":640,"volume":2260},1789070040000,575765,{"timestamp":2262,"price":1546,"open":884,"high":658,"low":639,"close":1546,"volume":2263},1789070100000,428706,{"timestamp":2265,"price":581,"open":873,"high":657,"low":1772,"close":581,"volume":2266},1789070160000,609757,{"timestamp":2268,"price":639,"open":581,"high":581,"low":1122,"close":639,"volume":2269},1789070220000,474258,{"timestamp":2271,"price":574,"open":1216,"high":1095,"low":968,"close":574,"volume":2272},1789070280000,674495,{"timestamp":2274,"price":955,"open":640,"high":581,"low":1205,"close":955,"volume":2275},1789070340000,1555537,false,{"id":2278,"module":8,"image":2279,"title":10,"subTitle":10,"linkAddress":2280,"jumpWay":12,"buttonText":10,"index":13,"symbol":2280,"shareName":2281,"titleLang":2281,"shareCode":2280,"shareType":13,"orderType":15,"imgUrl":2279,"price":2282,"upAndDown":2283,"color":18,"openAndClose":15,"preMarket":2284,"kline":2287,"isFavorite":2276},62,"https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F07b21e1b3f1b426fa7004e8335b37556.png","TSLA","Tesla, Inc.","363.56","-1.16%",{"price":2285,"changePercent":2286},365.19,0.45,[2288,2294,2298,2303,2307,2313,2318,2324,2330,2336,2342,2347,2351,2357,2362,2368,2373,2379,2385,2391,2395,2401,2406,2411,2416,2422,2427,2432,2438,2442,2446,2449,2454,2459,2464,2468,2472,2478,2482,2486,2490,2496,2498,2502,2507,2512,2517,2521,2524,2529,2534,2540,2544,2549,2553,2556,2561,2564,2569,2574,2578,2581,2585,2588,2593,2596,2600,2606,2611,2615,2618,2622,2626,2630,2634,2638,2642,2646,2649,2653,2658,2662,2665,2668,2672,2675,2679,2684,2688,2691,2695,2699,2702,2705,2708,2712,2716,2719,2722,2727,2731,2735,2740,2743,2747,2753,2757,2761,2766,2769,2775,2781,2787,2792,2798,2804,2809,2815,2820,2826,2832,2838,2843,2849,2854,2859,2865,2871,2877,2883,2889,2895,2901,2907,2912,2918,2924,2929,2935,2940,2946,2952,2957,2961,2965,2969,2973,2979,2984,2988,2993,2998,3004,3010,3016,3021,3025,3031,3035,3039,3045,3049,3055,3059,3064,3070,3075,3080,3084,3089,3093,3098,3102,3107,3111,3117,3122,3128,3131,3135,3138,3143,3147,3151,3155,3160,3163,3168,3172,3176,3179,3185,3191,3196,3202,3207,3211,3216,3219,3224,3229,3234,3238,3243,3247,3252,3256,3260,3265,3269,3272,3277,3279,3285,3289,3292,3296,3300,3303,3306,3310,3315,3320,3325,3331,3335,3341,3347,3353,3356,3360,3366,3370,3373,3378,3382,3387,3393,3397,3399,3403,3406,3410,3415,3419,3421,3427,3430,3434,3439,3443,3446,3451,3455,3460,3464,3468,3474,3478,3482,3486,3490,3494,3497,3501,3505,3509,3512,3515,3517,3521,3524,3526,3529,3532,3535,3538,3542,3545,3549,3554,3557,3560,3564,3567,3570,3574,3578,3581,3586,3589,3594,3598,3603,3606,3608,3614,3617,3620,3623,3626,3631,3635,3640,3644,3648,3652,3655,3660,3665,3667,3670,3672,3676,3680,3684,3687,3689,3692,3695,3698,3702,3705,3708,3711,3715,3719,3722,3726,3730,3733,3735,3738,3743,3746,3749,3751,3755,3759,3763,3765,3769,3772,3774,3777,3780,3784,3786,3788,3791,3795,3799,3803,3807,3810,3815,3820,3825,3828,3832,3835,3839,3843,3847,3850,3854,3858,3862,3864,3868,3872,3875,3878,3880,3882,3884,3887,3890,3893,3896,3901,3905,3909,3912,3917,3923,3928,3932,3934,3938,3941,3944,3948,3952,3956,3959,3962,3967,3970,3974,3976,3979,3982,3984,3987,3990,3993,3995,3998,4001,4003,4009,4012,4015,4019,4024,4030,4033,4037,4042,4046,4051,4054,4057,4059,4062,4065,4068,4070,4073,4077,4080,4082,4084,4087,4090,4092,4096,4099,4103,4107,4109,4111,4113,4117,4120,4123,4127,4131,4133,4135,4137,4141,4145,4149,4153,4157,4159,4163,4167,4173,4179,4183,4189,4194,4199,4205,4211,4217,4220,4226,4230,4235,4240,4245,4249,4253,4257,4262,4266,4272,4278,4282,4285,4290,4295,4298,4303,4307,4313,4318,4324,4329,4335,4340,4345,4351,4356,4360,4365],{"timestamp":24,"price":2289,"open":2290,"high":2291,"low":2292,"close":2289,"volume":2293},368.23001,368.17999,368.32999,368.14999,21377,{"timestamp":30,"price":2295,"open":2289,"high":2296,"low":2289,"close":2295,"volume":2297},368.255,368.48001,28493,{"timestamp":35,"price":2299,"open":2300,"high":2301,"low":2292,"close":2299,"volume":2302},368.19,368.25,368.34,21822,{"timestamp":40,"price":2289,"open":2299,"high":2304,"low":2305,"close":2289,"volume":2306},368.23999,368.027008,20598,{"timestamp":46,"price":2308,"open":2309,"high":2310,"low":2311,"close":2308,"volume":2312},368.31,368.215,368.35001,368.20001,17578,{"timestamp":51,"price":2314,"open":2301,"high":2315,"low":2316,"close":2314,"volume":2317},368.4252,368.5,368.32001,21982,{"timestamp":56,"price":2319,"open":2320,"high":2321,"low":2322,"close":2319,"volume":2323},368.5195,368.42499,368.63,368.38,26474,{"timestamp":62,"price":2325,"open":2326,"high":2327,"low":2328,"close":2325,"volume":2329},368.83691,368.54999,368.87,368.5144,34430,{"timestamp":66,"price":2331,"open":2332,"high":2333,"low":2334,"close":2331,"volume":2335},368.98001,368.8501,369.19,368.78,71411,{"timestamp":72,"price":2337,"open":2338,"high":2339,"low":2340,"close":2337,"volume":2341},368.82001,368.97,369.0098877,368.78131,23666,{"timestamp":78,"price":2343,"open":2344,"high":2345,"low":2344,"close":2343,"volume":2346},368.98999,368.81,369.059998,34466,{"timestamp":85,"price":2348,"open":2343,"high":2348,"low":2349,"close":2348,"volume":2350},369.089996,368.83499,35314,{"timestamp":91,"price":2352,"open":2353,"high":2354,"low":2355,"close":2352,"volume":2356},369.20499,369.070007,369.26001,369.000091553,55797,{"timestamp":97,"price":2358,"open":2352,"high":2359,"low":2360,"close":2358,"volume":2361},369.31,369.32999,369.085693,33734,{"timestamp":103,"price":2363,"open":2364,"high":2365,"low":2366,"close":2363,"volume":2367},369.35321,369.34,369.45999,369.27011,55491,{"timestamp":108,"price":2369,"open":2370,"high":2371,"low":2359,"close":2369,"volume":2372},369.4003,369.35501,369.48999,31611,{"timestamp":113,"price":2374,"open":2375,"high":2376,"low":2377,"close":2374,"volume":2378},369.4556,369.4295,369.70001,369.35419,80834,{"timestamp":118,"price":2380,"open":2381,"high":2382,"low":2383,"close":2380,"volume":2384},369.59,369.48001,369.63,369.28,65240,{"timestamp":123,"price":2386,"open":2387,"high":2388,"low":2389,"close":2386,"volume":2390},369.42001,369.60001,369.64539,369.39999,51313,{"timestamp":128,"price":2392,"open":2386,"high":2393,"low":2386,"close":2392,"volume":2394},369.84,369.89999,54106,{"timestamp":132,"price":2396,"open":2397,"high":2398,"low":2399,"close":2396,"volume":2400},370.049988,369.8447,370.16,369.79999,112592,{"timestamp":136,"price":2402,"open":2403,"high":2404,"low":2399,"close":2402,"volume":2405},369.91501,370.040009,370.13,61513,{"timestamp":143,"price":2407,"open":2408,"high":2396,"low":2409,"close":2407,"volume":2410},369.57999,369.89001,369.54279,68903,{"timestamp":147,"price":2412,"open":2407,"high":2413,"low":2414,"close":2412,"volume":2415},369.60501,369.79001,369.5,45210,{"timestamp":153,"price":2417,"open":2418,"high":2419,"low":2420,"close":2417,"volume":2421},369.63501,369.64999,369.82001,369.56,37514,{"timestamp":157,"price":2423,"open":2417,"high":2424,"low":2425,"close":2423,"volume":2426},369.61499,369.86,369.5101,28610,{"timestamp":162,"price":2428,"open":2429,"high":2430,"low":2428,"close":2428,"volume":2431},369.26999,369.69,369.72,38232,{"timestamp":168,"price":2433,"open":2434,"high":2435,"low":2436,"close":2433,"volume":2437},369.37,369.29001,369.39001,369.25,36816,{"timestamp":172,"price":2381,"open":2433,"high":2439,"low":2440,"close":2381,"volume":2441},369.73999,369.35001,36673,{"timestamp":176,"price":2370,"open":2443,"high":2444,"low":2358,"close":2370,"volume":2445},369.53741,369.67001,28748,{"timestamp":181,"price":2354,"open":2370,"high":2435,"low":2447,"close":2354,"volume":2448},369.22,28215,{"timestamp":186,"price":2450,"open":2451,"high":2451,"low":2452,"close":2450,"volume":2453},369.079987,369.27509,368.95129,50753,{"timestamp":189,"price":2455,"open":2456,"high":2348,"low":2457,"close":2455,"volume":2458},368.89999,369.029999,368.7601,38640,{"timestamp":193,"price":2460,"open":2338,"high":2461,"low":2462,"close":2460,"volume":2463},368.92999,369.089905,368.89011,24868,{"timestamp":197,"price":2327,"open":2465,"high":2465,"low":2466,"close":2327,"volume":2467},368.95499,368.71011,29889,{"timestamp":201,"price":2469,"open":2327,"high":2470,"low":2469,"close":2469,"volume":2471},368.66,368.92001,34726,{"timestamp":205,"price":2473,"open":2474,"high":2475,"low":2476,"close":2473,"volume":2477},368.69501,368.69,368.76999,368.35999,76167,{"timestamp":208,"price":2479,"open":2473,"high":2337,"low":2480,"close":2479,"volume":2481},368.70499,368.60001,29343,{"timestamp":213,"price":2483,"open":2484,"high":2457,"low":2315,"close":2483,"volume":2485},368.53,368.72672,23279,{"timestamp":217,"price":2316,"open":2483,"high":2487,"low":2488,"close":2316,"volume":2489},368.5899,368.28,41890,{"timestamp":223,"price":2491,"open":2492,"high":2493,"low":2494,"close":2491,"volume":2495},368.27509,368.33499,368.39999,368.2,52487,{"timestamp":230,"price":2316,"open":2308,"high":2476,"low":2311,"close":2316,"volume":2497},29995,{"timestamp":236,"price":2291,"open":2499,"high":2476,"low":2500,"close":2291,"volume":2501},368.29001,368.10001,45431,{"timestamp":242,"price":2503,"open":2291,"high":2504,"low":2505,"close":2503,"volume":2506},368.41,368.51999,368.29999,45680,{"timestamp":247,"price":2508,"open":2509,"high":2503,"low":2510,"close":2508,"volume":2511},368.3988,368.37,368.19861,31500,{"timestamp":252,"price":2513,"open":2509,"high":2514,"low":2515,"close":2513,"volume":2516},368.31561,368.3999,368.14011,28349,{"timestamp":258,"price":2518,"open":2505,"high":2519,"low":2300,"close":2518,"volume":2520},368.60501,368.6499,50677,{"timestamp":264,"price":2344,"open":2480,"high":2344,"low":2522,"close":2344,"volume":2523},368.56,41640,{"timestamp":270,"price":2525,"open":2475,"high":2526,"low":2527,"close":2525,"volume":2528},368.97501,369,368.73001,50871,{"timestamp":276,"price":2530,"open":2525,"high":2531,"low":2532,"close":2530,"volume":2533},369.049988,369.23001,368.93,72754,{"timestamp":281,"price":2535,"open":2536,"high":2537,"low":2538,"close":2535,"volume":2539},368.875,369.015991,369.039886,368.45999,50464,{"timestamp":287,"price":2450,"open":2541,"high":2348,"low":2542,"close":2450,"volume":2543},368.86499,368.70999,42153,{"timestamp":292,"price":2545,"open":2546,"high":2547,"low":2480,"close":2545,"volume":2548},368.7153,369.00039673,369.24991,48175,{"timestamp":297,"price":2550,"open":2473,"high":2551,"low":2473,"close":2550,"volume":2552},369.015594,369.04,40398,{"timestamp":303,"price":2338,"open":2343,"high":2456,"low":2554,"close":2338,"volume":2555},368.73999,36084,{"timestamp":309,"price":2557,"open":2470,"high":2558,"low":2559,"close":2557,"volume":2560},368.85999,369.03,368.835,21513,{"timestamp":316,"price":2562,"open":2344,"high":2470,"low":2542,"close":2562,"volume":2563},368.77399,27116,{"timestamp":321,"price":2565,"open":2334,"high":2566,"low":2567,"close":2565,"volume":2568},369.080109,369.15549,368.75,36217,{"timestamp":325,"price":2570,"open":2571,"high":2572,"low":2327,"close":2570,"volume":2573},368.91,369.11499,369.14981,23084,{"timestamp":330,"price":2575,"open":2576,"high":2338,"low":2475,"close":2575,"volume":2577},368.935,368.89001,25942,{"timestamp":336,"price":2579,"open":2575,"high":2450,"low":2575,"close":2579,"volume":2580},369.019989,33336,{"timestamp":342,"price":2582,"open":2583,"high":2428,"low":2526,"close":2582,"volume":2584},369.23999,369.020111,31689,{"timestamp":347,"price":2354,"open":2354,"high":2358,"low":2586,"close":2354,"volume":2587},369.16,29398,{"timestamp":353,"price":2359,"open":2589,"high":2590,"low":2591,"close":2359,"volume":2592},369.27991,369.4,369.17,59758,{"timestamp":357,"price":2414,"open":2364,"high":2594,"low":2428,"close":2414,"volume":2595},369.54999,46811,{"timestamp":361,"price":2423,"open":2371,"high":2597,"low":2598,"close":2423,"volume":2599},369.63821,369.4075,41157,{"timestamp":367,"price":2601,"open":2602,"high":2603,"low":2604,"close":2601,"volume":2605},369.44,369.63309,369.73001,369.35199,47801,{"timestamp":372,"price":2607,"open":2601,"high":2608,"low":2609,"close":2607,"volume":2610},369.435,369.55499,369.41,28370,{"timestamp":376,"price":2612,"open":2601,"high":2613,"low":2364,"close":2612,"volume":2614},369.47501,369.57001,33242,{"timestamp":380,"price":2616,"open":2612,"high":2380,"low":2440,"close":2616,"volume":2617},369.35571,51415,{"timestamp":383,"price":2619,"open":2440,"high":2609,"low":2620,"close":2619,"volume":2621},369.35999,369.10999,45083,{"timestamp":388,"price":2623,"open":2359,"high":2624,"low":2623,"close":2623,"volume":2625},369.10001,369.4599,20941,{"timestamp":392,"price":2627,"open":2628,"high":2582,"low":2526,"close":2627,"volume":2629},369.1304,369.125,30013,{"timestamp":395,"price":2631,"open":2632,"high":2333,"low":2353,"close":2631,"volume":2633},369.121,369.13,16700,{"timestamp":400,"price":2586,"open":2635,"high":2333,"low":2636,"close":2586,"volume":2637},369.12,369.040009,30671,{"timestamp":406,"price":2353,"open":2635,"high":2639,"low":2640,"close":2353,"volume":2641},369.20001,369.001709,30374,{"timestamp":411,"price":2643,"open":2353,"high":2436,"low":2644,"close":2643,"volume":2645},369.17001,369.0015869,57462,{"timestamp":416,"price":2586,"open":2643,"high":2639,"low":2647,"close":2586,"volume":2648},369.056305,41474,{"timestamp":419,"price":2557,"open":2333,"high":2650,"low":2651,"close":2557,"volume":2652},369.2699,368.745,71471,{"timestamp":422,"price":2470,"open":2654,"high":2655,"low":2656,"close":2470,"volume":2657},368.79999,368.95999,368.765,40530,{"timestamp":426,"price":2655,"open":2659,"high":2660,"low":2457,"close":2655,"volume":2661},368.91101,369.028992,51497,{"timestamp":429,"price":2348,"open":2663,"high":2586,"low":2455,"close":2348,"volume":2664},368.95001,34558,{"timestamp":433,"price":2579,"open":2666,"high":2586,"low":2526,"close":2579,"volume":2667},369.067291,33580,{"timestamp":438,"price":2669,"open":2526,"high":2670,"low":2570,"close":2669,"volume":2671},369.10989,369.17999,39764,{"timestamp":442,"price":2623,"open":2353,"high":2673,"low":2663,"close":2623,"volume":2674},369.11,22196,{"timestamp":447,"price":2526,"open":2676,"high":2677,"low":2455,"close":2526,"volume":2678},369.084991,369.29999,53153,{"timestamp":453,"price":2526,"open":2680,"high":2681,"low":2682,"close":2526,"volume":2683},368.995,369.12991,368.94,21843,{"timestamp":458,"price":2685,"open":2460,"high":2331,"low":2686,"close":2685,"volume":2687},368.92499,368.815,42285,{"timestamp":462,"price":2623,"open":2460,"high":2689,"low":2570,"close":2623,"volume":2690},369.15,50137,{"timestamp":467,"price":2692,"open":2623,"high":2693,"low":2636,"close":2692,"volume":2694},369.14001,369.255,28433,{"timestamp":471,"price":2663,"open":2696,"high":2670,"low":2697,"close":2663,"volume":2698},369.155,368.87119,36052,{"timestamp":476,"price":2700,"open":2663,"high":2655,"low":2315,"close":2700,"volume":2701},368.61499,79249,{"timestamp":481,"price":2703,"open":2700,"high":2334,"low":2700,"close":2703,"volume":2704},368.70001,28894,{"timestamp":484,"price":2706,"open":2703,"high":2567,"low":2483,"close":2706,"volume":2707},368.60999,38572,{"timestamp":487,"price":2703,"open":2709,"high":2576,"low":2710,"close":2703,"volume":2711},368.625,368.60181,28968,{"timestamp":491,"price":2713,"open":2703,"high":2714,"low":2326,"close":2713,"volume":2715},368.79001,368.84,37532,{"timestamp":495,"price":2717,"open":2567,"high":2460,"low":2527,"close":2717,"volume":2718},368.88791,32121,{"timestamp":500,"price":2450,"open":2720,"high":2348,"low":2714,"close":2450,"volume":2721},368.88,38163,{"timestamp":504,"price":2531,"open":2723,"high":2724,"low":2725,"close":2531,"volume":2726},369.079895,369.28989,368.98499,60128,{"timestamp":508,"price":2348,"open":2728,"high":2729,"low":2579,"close":2348,"volume":2730},369.23499,369.27802,56867,{"timestamp":514,"price":2732,"open":2620,"high":2733,"low":2732,"close":2732,"volume":2734},368.67001,369.3,90704,{"timestamp":518,"price":2736,"open":2737,"high":2475,"low":2738,"close":2736,"volume":2739},368.63501,368.67999,368.45001,111185,{"timestamp":522,"price":2741,"open":2469,"high":2469,"low":2300,"close":2741,"volume":2742},368.2999,93338,{"timestamp":526,"price":2744,"open":2308,"high":2493,"low":2745,"close":2744,"volume":2746},368.10181,367.82001,168959,{"timestamp":529,"price":2748,"open":2749,"high":2750,"low":2751,"close":2748,"volume":2752},367.98999,368.12,368.22,367.5,221602,{"timestamp":532,"price":2310,"open":2754,"high":2737,"low":2755,"close":2310,"volume":2756},367.98001,367.84,153605,{"timestamp":536,"price":2758,"open":2291,"high":2476,"low":2759,"close":2758,"volume":2760},368.22501,368.10999,119716,{"timestamp":540,"price":2762,"open":2758,"high":2763,"low":2764,"close":2762,"volume":2765},368.354,368.39001,368.07,147692,{"timestamp":545,"price":2754,"open":2310,"high":2310,"low":2767,"close":2754,"volume":2768},367.87009,191426,{"timestamp":548,"price":2770,"open":2771,"high":2772,"low":2773,"close":2770,"volume":2774},367.79999,367.98499,368.019989,367.76999,444544,{"timestamp":551,"price":2776,"open":2777,"high":2778,"low":2779,"close":2776,"volume":2780},358.67999,360.39999,361.73999,358.17001,1528083,{"timestamp":558,"price":2782,"open":2783,"high":2784,"low":2785,"close":2782,"volume":2786},358.26999,358.67499,358.79999,357.67999,268504,{"timestamp":563,"price":2788,"open":2782,"high":2789,"low":2790,"close":2788,"volume":2791},361.22,362.01001,358.19791,256202,{"timestamp":570,"price":2793,"open":2794,"high":2795,"low":2796,"close":2793,"volume":2797},360.91,361.10001,361.26001,360.1503,146818,{"timestamp":577,"price":2799,"open":2800,"high":2801,"low":2802,"close":2799,"volume":2803},360.079987,360.965,361.13,359.75,177395,{"timestamp":584,"price":2805,"open":2799,"high":2806,"low":2807,"close":2805,"volume":2808},361.1199,361.2,359.25,189585,{"timestamp":591,"price":2810,"open":2811,"high":2812,"low":2813,"close":2810,"volume":2814},361.85501,361.01001,361.88199,361,146622,{"timestamp":597,"price":2816,"open":2810,"high":2817,"low":2818,"close":2816,"volume":2819},361.92999,362.26001,361.26059,188473,{"timestamp":604,"price":2821,"open":2822,"high":2823,"low":2824,"close":2821,"volume":2825},361.79999,361.9006,362.26999,361.21899,163624,{"timestamp":611,"price":2827,"open":2828,"high":2829,"low":2830,"close":2827,"volume":2831},362.685,361.87,362.94,361.5,228680,{"timestamp":618,"price":2833,"open":2834,"high":2835,"low":2836,"close":2833,"volume":2837},363.52499,362.64691,363.82001,362.5,199921,{"timestamp":625,"price":2839,"open":2833,"high":2840,"low":2841,"close":2839,"volume":2842},363.69,363.8999,363.25,172513,{"timestamp":632,"price":2844,"open":2845,"high":2846,"low":2847,"close":2844,"volume":2848},363.715,363.70001,364.39001,363.022095,206467,{"timestamp":638,"price":2850,"open":2844,"high":2851,"low":2852,"close":2850,"volume":2853},364.82501,365,363.20001,197117,{"timestamp":645,"price":2855,"open":2850,"high":2856,"low":2857,"close":2855,"volume":2858},365.315,365.38901,364.32001,188955,{"timestamp":650,"price":2860,"open":2861,"high":2862,"low":2863,"close":2860,"volume":2864},365.64999,365.3895,366.32999,365.17999,245555,{"timestamp":656,"price":2866,"open":2867,"high":2868,"low":2869,"close":2866,"volume":2870},364.54501,365.715,366.5,364.31,240963,{"timestamp":661,"price":2872,"open":2873,"high":2874,"low":2875,"close":2872,"volume":2876},364.59439,364.47009,365.019989,364.079987,194087,{"timestamp":666,"price":2878,"open":2879,"high":2880,"low":2881,"close":2878,"volume":2882},365.92499,364.67001,366.34,364.2901,192619,{"timestamp":672,"price":2884,"open":2885,"high":2886,"low":2887,"close":2884,"volume":2888},366.30399,365.98001,366.79999,365.5701,207375,{"timestamp":679,"price":2890,"open":2891,"high":2892,"low":2893,"close":2890,"volume":2894},365.905,366.37,366.70001,365.070007,160742,{"timestamp":686,"price":2896,"open":2897,"high":2898,"low":2899,"close":2896,"volume":2900},365.3201,365.70001,365.85001,364.54999,138457,{"timestamp":693,"price":2902,"open":2903,"high":2904,"low":2905,"close":2902,"volume":2906},365.75,365.39001,366,365.32001,109504,{"timestamp":699,"price":2908,"open":2902,"high":2909,"low":2910,"close":2908,"volume":2911},365.76999,366.25,365.5473,118894,{"timestamp":706,"price":2913,"open":2914,"high":2915,"low":2916,"close":2913,"volume":2917},366.315,365.88,366.8,365.7901,153830,{"timestamp":712,"price":2919,"open":2920,"high":2921,"low":2922,"close":2919,"volume":2923},366.57999,366.38,367.070007,366.29001,165018,{"timestamp":719,"price":2925,"open":2926,"high":2926,"low":2927,"close":2925,"volume":2928},366.2356,366.64999,365.84009,127541,{"timestamp":725,"price":2930,"open":2931,"high":2932,"low":2933,"close":2930,"volume":2934},366.45999,366.23749,366.88,366.13,78054,{"timestamp":732,"price":2933,"open":2936,"high":2937,"low":2938,"close":2933,"volume":2939},366.39301,366.97989,365.94009,141942,{"timestamp":739,"price":2941,"open":2942,"high":2943,"low":2944,"close":2941,"volume":2945},366.070007,366.07309,366.6799,365.84659,86800,{"timestamp":746,"price":2947,"open":2948,"high":2949,"low":2950,"close":2947,"volume":2951},366.85501,366.14001,367.39999,366.010193,147284,{"timestamp":753,"price":2953,"open":2947,"high":2954,"low":2955,"close":2953,"volume":2956},367.65948,367.66,366.53,123893,{"timestamp":759,"price":2958,"open":2959,"high":2526,"low":2751,"close":2958,"volume":2960},368.54501,367.57999,257809,{"timestamp":765,"price":2962,"open":2958,"high":2963,"low":2505,"close":2962,"volume":2964},368.53009,369.20999,155879,{"timestamp":772,"price":2301,"open":2518,"high":2966,"low":2967,"close":2301,"volume":2968},368.73749,367.85999,145569,{"timestamp":776,"price":2970,"open":2509,"high":2620,"low":2971,"close":2970,"volume":2972},367.78,367.72009,138054,{"timestamp":782,"price":2974,"open":2975,"high":2976,"low":2977,"close":2974,"volume":2978},366.85999,367.815,367.90991,366.76001,182461,{"timestamp":788,"price":2980,"open":2981,"high":2982,"low":2909,"close":2980,"volume":2983},366.39001,366.87,367.39389,155120,{"timestamp":794,"price":2860,"open":2985,"high":2880,"low":2986,"close":2860,"volume":2987},366.32001,365.090088,203789,{"timestamp":800,"price":2989,"open":2990,"high":2991,"low":2851,"close":2989,"volume":2992},367.17001,365.59,367.35999,178848,{"timestamp":804,"price":2994,"open":2995,"high":2970,"low":2996,"close":2994,"volume":2997},366.94,367.13,366.42999,166427,{"timestamp":810,"price":2999,"open":3000,"high":3001,"low":3002,"close":2999,"volume":3003},366.89999,366.86499,367.2999,366.10001,85901,{"timestamp":816,"price":3005,"open":3006,"high":3007,"low":3008,"close":3005,"volume":3009},366.39209,366.83499,366.9899,365.87,86940,{"timestamp":823,"price":3011,"open":3012,"high":3013,"low":3014,"close":3011,"volume":3015},366.81,366.43521,366.82001,366.079987,66381,{"timestamp":828,"price":3017,"open":3018,"high":2932,"low":3019,"close":3017,"volume":3020},365.82001,366.8139,365.64001,72159,{"timestamp":834,"price":2908,"open":3022,"high":2933,"low":3023,"close":2908,"volume":3024},365.83499,365.51001,69618,{"timestamp":839,"price":3026,"open":3027,"high":3028,"low":3029,"close":3026,"volume":3030},366.01001,365.60001,366.20001,365.18011,97402,{"timestamp":844,"price":2902,"open":3032,"high":3033,"low":2897,"close":2902,"volume":3034},365.89999,366.35999,66101,{"timestamp":849,"price":2990,"open":2897,"high":3036,"low":3037,"close":2990,"volume":3038},365.76001,365.24011,60228,{"timestamp":853,"price":3040,"open":3041,"high":3042,"low":3043,"close":3040,"volume":3044},365.45499,365.5,365.5737,365.10001,63626,{"timestamp":860,"price":3046,"open":3040,"high":3047,"low":2851,"close":3046,"volume":3048},365.38989,365.82901,86921,{"timestamp":865,"price":3050,"open":3051,"high":3052,"low":3053,"close":3050,"volume":3054},365.66,365.28,365.69901,365.15799,49860,{"timestamp":871,"price":3056,"open":3019,"high":2892,"low":3057,"close":3056,"volume":3058},366.67999,365.54001,111186,{"timestamp":877,"price":3060,"open":2892,"high":3061,"low":3062,"close":3060,"volume":3063},366.26999,366.7699,366.040009,71000,{"timestamp":882,"price":3065,"open":3066,"high":3067,"low":3068,"close":3065,"volume":3069},366.69,366.285,367.29999,365.82999,143241,{"timestamp":887,"price":3071,"open":3065,"high":3072,"low":3073,"close":3071,"volume":3074},366.82501,367.19,366.64001,76683,{"timestamp":893,"price":2999,"open":3076,"high":3077,"low":3078,"close":2999,"volume":3079},366.91989,367.10001,366.29999,103141,{"timestamp":897,"price":3081,"open":2981,"high":3001,"low":3082,"close":3081,"volume":3083},366.66,366.56009,72888,{"timestamp":901,"price":3085,"open":2926,"high":3086,"low":3087,"close":3085,"volume":3088},366.64499,367.03949,366.60001,54089,{"timestamp":907,"price":3090,"open":3091,"high":3091,"low":2904,"close":3090,"volume":3092},366.2999,366.56,65351,{"timestamp":912,"price":3094,"open":3095,"high":2954,"low":3096,"close":3094,"volume":3097},367.44,366.245,366.19,107291,{"timestamp":916,"price":3099,"open":3100,"high":2754,"low":3067,"close":3099,"volume":3101},367.88589,367.57001,125332,{"timestamp":921,"price":3103,"open":3104,"high":3104,"low":3105,"close":3103,"volume":3106},367.20001,367.87,366.95001,78985,{"timestamp":927,"price":3108,"open":3103,"high":3001,"low":3109,"close":3108,"volume":3110},367.084991,366.72009,72714,{"timestamp":932,"price":3112,"open":3113,"high":3114,"low":3115,"close":3112,"volume":3116},367.26941,367.059998,367.37,366.9501,53057,{"timestamp":937,"price":3118,"open":3119,"high":2505,"low":3120,"close":3118,"volume":3121},368.049988,367.29001,367.23999,87092,{"timestamp":942,"price":3123,"open":3124,"high":3125,"low":3126,"close":3123,"volume":3127},368.655,368.033691,368.7399,368,170447,{"timestamp":948,"price":3123,"open":3123,"high":3129,"low":2311,"close":3123,"volume":3130},368.85001,119246,{"timestamp":954,"price":3132,"open":3133,"high":3133,"low":2311,"close":3132,"volume":3134},368.65359,368.68991,75211,{"timestamp":959,"price":2737,"open":2469,"high":3136,"low":2483,"close":2737,"volume":3137},368.82999,88733,{"timestamp":964,"price":3139,"open":2554,"high":3140,"low":3141,"close":3139,"volume":3142},368.405,368.74991,368.074493,63311,{"timestamp":967,"price":3144,"open":3145,"high":2714,"low":3126,"close":3144,"volume":3146},368.045013,368.4075,61775,{"timestamp":971,"price":3148,"open":3118,"high":3149,"low":2970,"close":3148,"volume":3150},367.99991,368.31989,90532,{"timestamp":975,"price":2967,"open":3152,"high":3153,"low":2970,"close":2967,"volume":3154},367.95999,368.48999,78400,{"timestamp":982,"price":2480,"open":3156,"high":3157,"low":3158,"close":2480,"volume":3159},367.92999,368.63989,367.89001,73821,{"timestamp":986,"price":3152,"open":3161,"high":2321,"low":2745,"close":3152,"volume":3162},368.62,75684,{"timestamp":990,"price":3164,"open":2771,"high":3165,"low":3166,"close":3164,"volume":3167},368.42001,368.55069,367.90009,66487,{"timestamp":995,"price":2970,"open":3153,"high":3169,"low":3170,"close":2970,"volume":3171},368.54001,367.75009,79100,{"timestamp":1001,"price":3173,"open":2970,"high":2500,"low":3174,"close":3173,"volume":3175},367.76001,367.4,105288,{"timestamp":1005,"price":2967,"open":3177,"high":3148,"low":2751,"close":2967,"volume":3178},367.72949,69729,{"timestamp":1008,"price":3180,"open":3181,"high":3182,"low":3183,"close":3180,"volume":3184},367.36481,367.87119,367.94,367.35001,45508,{"timestamp":1015,"price":3186,"open":3187,"high":3188,"low":3189,"close":3186,"volume":3190},367.42999,367.3605,367.53,366.97,84038,{"timestamp":1019,"price":3192,"open":2751,"high":3193,"low":3194,"close":3192,"volume":3195},367.26001,367.95001,367.25659,61888,{"timestamp":1025,"price":3197,"open":3198,"high":3199,"low":3200,"close":3197,"volume":3201},367.495,367.32001,367.60999,367.049988,52585,{"timestamp":1029,"price":3203,"open":3188,"high":3204,"low":3205,"close":3203,"volume":3206},367.62,367.75989,367.37051,32008,{"timestamp":1035,"price":3208,"open":3173,"high":3209,"low":2999,"close":3208,"volume":3210},366.92999,367.879,65067,{"timestamp":1040,"price":3212,"open":3189,"high":3213,"low":3214,"close":3212,"volume":3215},367.31,367.50909,366.91,47438,{"timestamp":1045,"price":3100,"open":3212,"high":3217,"low":3103,"close":3100,"volume":3218},367.64581,35205,{"timestamp":1050,"price":3220,"open":3221,"high":3222,"low":3192,"close":3220,"volume":3223},367.52499,367.48001,367.61069,40376,{"timestamp":1055,"price":3225,"open":3226,"high":2745,"low":3227,"close":3225,"volume":3228},367.60501,367.52771,367.44299,59333,{"timestamp":1059,"price":3230,"open":3231,"high":3232,"low":3214,"close":3230,"volume":3233},366.97501,367.60001,367.63,52294,{"timestamp":1063,"price":3235,"open":3230,"high":3007,"low":3236,"close":3235,"volume":3237},366.51999,366.41,102747,{"timestamp":1069,"price":3239,"open":3240,"high":3240,"low":3241,"close":3239,"volume":3242},365.54999,366.47,365.45999,117796,{"timestamp":1073,"price":3244,"open":3239,"high":3032,"low":3245,"close":3244,"volume":3246},365.49991,365.39999,89953,{"timestamp":1077,"price":3248,"open":3040,"high":3249,"low":3250,"close":3248,"volume":3251},365.4476,365.71991,365.35999,72437,{"timestamp":1082,"price":3078,"open":3253,"high":3078,"low":3254,"close":3078,"volume":3255},365.465,365.42999,113043,{"timestamp":1086,"price":3096,"open":3257,"high":2920,"low":3258,"close":3096,"volume":3259},366.23999,365.98,71097,{"timestamp":1090,"price":3261,"open":3262,"high":3263,"low":2898,"close":3261,"volume":3264},366.32501,366.17999,366.39999,80518,{"timestamp":1094,"price":3266,"open":3267,"high":3240,"low":2904,"close":3266,"volume":3268},366.084991,366.28009,90191,{"timestamp":1098,"price":2885,"open":3270,"high":3262,"low":3032,"close":2885,"volume":3271},366.049988,44863,{"timestamp":1103,"price":3273,"open":2885,"high":3274,"low":3275,"close":3273,"volume":3276},366.905,366.995,365.92999,74455,{"timestamp":1107,"price":3240,"open":2981,"high":2981,"low":3078,"close":3240,"volume":3278},44991,{"timestamp":1110,"price":3280,"open":3281,"high":3282,"low":3283,"close":3280,"volume":3284},366.11679,366.38159,366.57001,365.9743,35537,{"timestamp":1114,"price":3286,"open":3287,"high":2862,"low":2904,"close":3286,"volume":3288},366.26169,366.11221,33034,{"timestamp":1119,"price":2980,"open":3290,"high":2930,"low":3014,"close":2980,"volume":3291},366.21561,45171,{"timestamp":1125,"price":3293,"open":3263,"high":2955,"low":3294,"close":3293,"volume":3295},366.36951,366.17001,34382,{"timestamp":1130,"price":3297,"open":2862,"high":3298,"low":2904,"close":3297,"volume":3299},366.14999,366.35001,36905,{"timestamp":1135,"price":3066,"open":3301,"high":3236,"low":3301,"close":3066,"volume":3302},366.15009,32739,{"timestamp":1138,"price":3032,"open":3078,"high":3304,"low":2927,"close":3032,"volume":3305},366.4299,40389,{"timestamp":1143,"price":3307,"open":3308,"high":2941,"low":2908,"close":3307,"volume":3309},365.85971,365.94199,31784,{"timestamp":1147,"price":3239,"open":3311,"high":3312,"low":3313,"close":3239,"volume":3314},365.85999,365.93,365.47,46373,{"timestamp":1152,"price":3316,"open":3317,"high":3318,"low":3245,"close":3316,"volume":3319},365.56,365.53931,365.73001,37135,{"timestamp":1157,"price":3321,"open":3023,"high":3322,"low":3323,"close":3321,"volume":3324},365.38,365.57001,365.23001,43078,{"timestamp":1161,"price":3326,"open":3327,"high":3328,"low":3329,"close":3326,"volume":3330},365.52499,365.42001,365.54,365.23999,52965,{"timestamp":1165,"price":3332,"open":3041,"high":2914,"low":3333,"close":3332,"volume":3334},365.85831,365.26001,54666,{"timestamp":1168,"price":3336,"open":3337,"high":3338,"low":3339,"close":3336,"volume":3340},365.72,365.81,365.88989,365.5401,48918,{"timestamp":1173,"price":3342,"open":3343,"high":3344,"low":3345,"close":3342,"volume":3346},366.3967,365.67999,366.62,365.62,95689,{"timestamp":1176,"price":3348,"open":3349,"high":3350,"low":3351,"close":3348,"volume":3352},366.755,366.435,366.85001,366.19009,80053,{"timestamp":1179,"price":3354,"open":3011,"high":3350,"low":2868,"close":3354,"volume":3355},366.54999,44494,{"timestamp":1183,"price":3357,"open":3282,"high":3358,"low":3270,"close":3357,"volume":3359},366.16,366.61499,34048,{"timestamp":1187,"price":3361,"open":3362,"high":3363,"low":3364,"close":3361,"volume":3365},366.022003,366.080292,366.241,365.7001,49218,{"timestamp":1192,"price":3032,"open":3367,"high":3368,"low":3318,"close":3032,"volume":3369},366.0080872,366.035004,33591,{"timestamp":1196,"price":3371,"open":2885,"high":3014,"low":3245,"close":3371,"volume":3372},365.621,49213,{"timestamp":1199,"price":3374,"open":3375,"high":2914,"low":3376,"close":3374,"volume":3377},365.65051,365.595,365.50021,44732,{"timestamp":1204,"price":3379,"open":3316,"high":3019,"low":3380,"close":3379,"volume":3381},365.33011,365.29999,55904,{"timestamp":1208,"price":3383,"open":3384,"high":3002,"low":3385,"close":3383,"volume":3386},366.054993,365.44,365.41959,58341,{"timestamp":1211,"price":3388,"open":3389,"high":3390,"low":3391,"close":3388,"volume":3392},366.52371,366.014008,366.63,365.95001,44932,{"timestamp":1214,"price":3006,"open":3394,"high":2981,"low":3395,"close":3006,"volume":3396},366.51001,366.45001,64563,{"timestamp":1220,"price":2885,"open":3006,"high":2974,"low":3391,"close":2885,"volume":3398},58789,{"timestamp":1225,"price":2885,"open":3400,"high":3401,"low":2916,"close":2885,"volume":3402},365.95331,366.12991,35978,{"timestamp":1229,"price":2885,"open":2885,"high":3096,"low":3404,"close":2885,"volume":3405},365.91,33651,{"timestamp":1233,"price":3407,"open":2885,"high":3408,"low":2885,"close":3407,"volume":3409},366.20999,366.37991,32143,{"timestamp":1237,"price":3411,"open":3412,"high":3282,"low":3413,"close":3411,"volume":3414},366.4697,366.17499,366.089996,34701,{"timestamp":1242,"price":3416,"open":3417,"high":2886,"low":2922,"close":3416,"volume":3418},366.70499,366.46869,62651,{"timestamp":1247,"price":3000,"open":2892,"high":2999,"low":3344,"close":3000,"volume":3420},48419,{"timestamp":1251,"price":3422,"open":3423,"high":3424,"low":3425,"close":3422,"volume":3426},366.60999,366.82999,366.96991,366.48001,48703,{"timestamp":1255,"price":2996,"open":3428,"high":3081,"low":2862,"close":2996,"volume":3429},366.59241,36050,{"timestamp":1260,"price":3431,"open":3240,"high":3432,"low":2996,"close":3431,"volume":3433},366.70999,366.75,34366,{"timestamp":1263,"price":3435,"open":3436,"high":3437,"low":3081,"close":3435,"volume":3438},366.89001,366.67001,367,73917,{"timestamp":1267,"price":3440,"open":3435,"high":3437,"low":3441,"close":3440,"volume":3442},366.91501,366.73001,42047,{"timestamp":1272,"price":3444,"open":2981,"high":2981,"low":2930,"close":3444,"volume":3445},366.505,34122,{"timestamp":1277,"price":3447,"open":3448,"high":3073,"low":3449,"close":3447,"volume":3450},366.465,366.535,366.28,36591,{"timestamp":1281,"price":3452,"open":2868,"high":3453,"low":3263,"close":3452,"volume":3454},366.45499,366.73999,238152,{"timestamp":1287,"price":2948,"open":3456,"high":3457,"low":3458,"close":2948,"volume":3459},366.44131,366.54361,366.10999,35076,{"timestamp":1292,"price":3032,"open":2948,"high":3461,"low":3462,"close":3032,"volume":3463},366.2482,365.85199,74395,{"timestamp":1298,"price":3465,"open":3032,"high":3466,"low":3036,"close":3465,"volume":3467},365.84,366.019989,31678,{"timestamp":1302,"price":3469,"open":3470,"high":3471,"low":3472,"close":3469,"volume":3473},365.875,365.83011,365.96591,365.69,75513,{"timestamp":1307,"price":3008,"open":3475,"high":3391,"low":3476,"close":3008,"volume":3477},365.89001,365.63,67019,{"timestamp":1311,"price":3479,"open":3480,"high":3479,"low":2897,"close":3479,"volume":3481},366.099915,365.785,57493,{"timestamp":1314,"price":3483,"open":3270,"high":3350,"low":3484,"close":3483,"volume":3485},366.79919,365.93011,118436,{"timestamp":1319,"price":3487,"open":3432,"high":3488,"low":2985,"close":3487,"volume":3489},366.67499,366.94989,72901,{"timestamp":1324,"price":3354,"open":3491,"high":3492,"low":3236,"close":3354,"volume":3493},366.7377,366.8176,46470,{"timestamp":1331,"price":3087,"open":3354,"high":3495,"low":3425,"close":3087,"volume":3496},366.69699,17904,{"timestamp":1337,"price":2985,"open":3498,"high":3499,"low":3407,"close":2985,"volume":3500},366.58499,366.59,23495,{"timestamp":1343,"price":3294,"open":3502,"high":3087,"low":3503,"close":3294,"volume":3504},366.37299,366.13379,23816,{"timestamp":1347,"price":3028,"open":3506,"high":3507,"low":3002,"close":3028,"volume":3508},366.14719,366.29929,37777,{"timestamp":1354,"price":2919,"open":3407,"high":3081,"low":3510,"close":2919,"volume":3511},366.20499,27785,{"timestamp":1358,"price":3298,"open":2919,"high":3513,"low":3078,"close":3298,"volume":3514},366.92001,60225,{"timestamp":1362,"price":3425,"open":3298,"high":2926,"low":3298,"close":3425,"volume":3516},16212,{"timestamp":1367,"price":3395,"open":3518,"high":3435,"low":3519,"close":3395,"volume":3520},366.44,366.42,40784,{"timestamp":1374,"price":2920,"open":3235,"high":3436,"low":3522,"close":2920,"volume":3523},366.3501,29205,{"timestamp":1379,"price":3240,"open":2920,"high":3499,"low":3078,"close":3240,"volume":3525},45972,{"timestamp":1383,"price":2891,"open":2980,"high":3527,"low":3002,"close":2891,"volume":3528},366.42001,20535,{"timestamp":1388,"price":3530,"open":3527,"high":3240,"low":3014,"close":3530,"volume":3531},366.29501,31210,{"timestamp":1391,"price":2922,"open":3533,"high":2996,"low":3028,"close":2922,"volume":3534},366.237,22295,{"timestamp":1395,"price":2892,"open":3033,"high":3536,"low":3096,"close":2892,"volume":3537},366.78949,40029,{"timestamp":1399,"price":3539,"open":3081,"high":3441,"low":3540,"close":3539,"volume":3541},366.30679,366.23001,45579,{"timestamp":1403,"price":3449,"open":3261,"high":3543,"low":3028,"close":3449,"volume":3544},366.49991,37238,{"timestamp":1407,"price":3527,"open":3546,"high":2868,"low":3547,"close":3527,"volume":3548},366.2551,366.2384,18218,{"timestamp":1410,"price":3550,"open":3551,"high":3552,"low":3078,"close":3550,"volume":3553},366.4234,366.3494,366.58,17998,{"timestamp":1413,"price":3354,"open":3555,"high":3081,"low":3033,"close":3354,"volume":3556},366.36011,26841,{"timestamp":1416,"price":3395,"open":3558,"high":3390,"low":2891,"close":3395,"volume":3559},366.55499,20642,{"timestamp":1420,"price":2919,"open":3561,"high":3344,"low":3562,"close":2919,"volume":3563},366.48959,366.35,22074,{"timestamp":1424,"price":3078,"open":3282,"high":3087,"low":3565,"close":3078,"volume":3566},366.22,21747,{"timestamp":1427,"price":3297,"open":2862,"high":3298,"low":3568,"close":3297,"volume":3569},366.12,30275,{"timestamp":1433,"price":3571,"open":3028,"high":3572,"low":3028,"close":3571,"volume":3573},366.345,366.48,25889,{"timestamp":1437,"price":2922,"open":2891,"high":3575,"low":3576,"close":2922,"volume":3577},366.44241,366.21069,20909,{"timestamp":1442,"price":3579,"open":3565,"high":3540,"low":2908,"close":3579,"volume":3580},365.94501,84772,{"timestamp":1446,"price":3582,"open":3579,"high":3583,"low":3584,"close":3582,"volume":3585},365.92001,365.99,365.79999,23799,{"timestamp":1449,"price":3587,"open":3582,"high":3297,"low":3582,"close":3587,"volume":3588},366.1301,26504,{"timestamp":1454,"price":3590,"open":3002,"high":3591,"low":3592,"close":3590,"volume":3593},366.13501,366.26001,366.059998,22744,{"timestamp":1459,"price":3595,"open":3596,"high":3596,"low":3275,"close":3595,"volume":3597},366.029999,366.19989,18506,{"timestamp":1464,"price":3599,"open":3600,"high":3028,"low":3601,"close":3599,"volume":3602},366.027008,365.97,365.90359,20859,{"timestamp":1469,"price":3604,"open":3270,"high":3297,"low":2904,"close":3604,"volume":3605},366.095001,15833,{"timestamp":1474,"price":3036,"open":3568,"high":2933,"low":2990,"close":3036,"volume":3607},57954,{"timestamp":1477,"price":3609,"open":3610,"high":3611,"low":3612,"close":3609,"volume":3613},365.625,365.745,365.79901,365.30701,65651,{"timestamp":1482,"price":3036,"open":3609,"high":3615,"low":3316,"close":3036,"volume":3616},365.85989,27252,{"timestamp":1488,"price":3604,"open":3584,"high":3028,"low":3618,"close":3604,"volume":3619},365.73819,43620,{"timestamp":1494,"price":2948,"open":3014,"high":3621,"low":3592,"close":2948,"volume":3622},366.2511,48508,{"timestamp":1498,"price":3263,"open":3294,"high":3624,"low":3002,"close":3263,"volume":3625},366.4,39808,{"timestamp":1503,"price":3627,"open":3628,"high":2868,"low":3629,"close":3627,"volume":3630},366.37009,366.405,366.2049,50316,{"timestamp":1508,"price":3632,"open":3628,"high":3073,"low":3633,"close":3632,"volume":3634},366.60599,366.3053,42940,{"timestamp":1512,"price":3081,"open":3636,"high":3637,"low":3638,"close":3081,"volume":3639},366.54001,366.72,366.48999,45626,{"timestamp":1516,"price":3641,"open":3642,"high":3081,"low":2880,"close":3641,"volume":3643},366.52499,366.625,24991,{"timestamp":1520,"price":3645,"open":3448,"high":3645,"low":3646,"close":3645,"volume":3647},366.78,366.46011,33717,{"timestamp":1524,"price":3649,"open":3432,"high":3650,"low":3344,"close":3649,"volume":3651},366.965,367.23001,118925,{"timestamp":1531,"price":2991,"open":3653,"high":3094,"low":2994,"close":2991,"volume":3654},367.015686,90639,{"timestamp":1534,"price":3189,"open":3656,"high":3657,"low":3658,"close":3189,"volume":3659},367.32999,367.3999,366.814,39007,{"timestamp":1539,"price":3642,"open":3661,"high":3662,"low":3663,"close":3642,"volume":3664},366.98001,367.01001,366.58011,42639,{"timestamp":1543,"price":3298,"open":3642,"high":3637,"low":2909,"close":3298,"volume":3666},39464,{"timestamp":1549,"price":2898,"open":3298,"high":2996,"low":3668,"close":2898,"volume":3669},365.69009,113382,{"timestamp":1554,"price":3337,"open":2908,"high":3078,"low":3472,"close":3337,"volume":3671},62629,{"timestamp":1558,"price":3345,"open":3068,"high":3673,"low":3674,"close":3345,"volume":3675},365.8699,365.45001,45071,{"timestamp":1562,"price":3677,"open":3678,"high":3294,"low":3057,"close":3677,"volume":3679},366.10501,365.655,45624,{"timestamp":1567,"price":3413,"open":3681,"high":3540,"low":3682,"close":3413,"volume":3683},366.16989,366.000091553,34197,{"timestamp":1571,"price":3270,"open":3002,"high":3028,"low":3685,"close":3270,"volume":3686},365.95999,19118,{"timestamp":1575,"price":3404,"open":2904,"high":3357,"low":3475,"close":3404,"volume":3688},34815,{"timestamp":1578,"price":2914,"open":3690,"high":3270,"low":3584,"close":2914,"volume":3691},365.93991,18966,{"timestamp":1581,"price":3275,"open":3693,"high":3026,"low":3008,"close":3275,"volume":3694},365.95499,20757,{"timestamp":1585,"price":2898,"open":3685,"high":3270,"low":3696,"close":2898,"volume":3697},365.735,19881,{"timestamp":1588,"price":3699,"open":3700,"high":3600,"low":2897,"close":3699,"volume":3701},365.86319,365.815,21420,{"timestamp":1592,"price":3703,"open":2914,"high":3475,"low":3050,"close":3703,"volume":3704},365.69501,22276,{"timestamp":1595,"price":3706,"open":3703,"high":3395,"low":3703,"close":3706,"volume":3707},365.80011,100517,{"timestamp":1599,"price":3709,"open":3008,"high":3008,"low":3019,"close":3709,"volume":3710},365.79501,31989,{"timestamp":1604,"price":3712,"open":3713,"high":3591,"low":3713,"close":3712,"volume":3714},366.17581,365.7601,45733,{"timestamp":1608,"price":3716,"open":3717,"high":3395,"low":3002,"close":3716,"volume":3718},366.349,366.215,46009,{"timestamp":1612,"price":3014,"open":3060,"high":3720,"low":2904,"close":3014,"volume":3721},366.3364,32033,{"timestamp":1615,"price":3723,"open":3724,"high":3060,"low":3270,"close":3723,"volume":3725},366.185,366.13269,19379,{"timestamp":1619,"price":3727,"open":3407,"high":3728,"low":3466,"close":3727,"volume":3729},366.10049,366.34991,65427,{"timestamp":1625,"price":3731,"open":3002,"high":3096,"low":3582,"close":3731,"volume":3732},365.98499,26509,{"timestamp":1630,"price":3096,"open":3685,"high":3257,"low":3685,"close":3096,"volume":3734},21957,{"timestamp":1634,"price":3458,"open":3262,"high":3736,"low":3062,"close":3458,"volume":3737},366.19501,15153,{"timestamp":1640,"price":2948,"open":3739,"high":3740,"low":3741,"close":2948,"volume":3742},366.07959,366.15,365.92,20148,{"timestamp":1643,"price":3062,"open":3297,"high":3744,"low":3484,"close":3062,"volume":3745},366.21,29506,{"timestamp":1648,"price":3062,"open":3747,"high":3096,"low":2904,"close":3062,"volume":3748},366.024994,23997,{"timestamp":1653,"price":3530,"open":3568,"high":3518,"low":3592,"close":3530,"volume":3750},41962,{"timestamp":1657,"price":3752,"open":3257,"high":3753,"low":3540,"close":3752,"volume":3754},366.33801,366.4899,29855,{"timestamp":1660,"price":3540,"open":3756,"high":2920,"low":3757,"close":3540,"volume":3758},366.27499,366.125,21477,{"timestamp":1664,"price":3262,"open":3760,"high":3761,"low":3002,"close":3262,"volume":3762},366.2894,366.33789,13257,{"timestamp":1667,"price":3294,"open":3723,"high":3540,"low":3002,"close":3294,"volume":3764},16230,{"timestamp":1670,"price":3766,"open":3767,"high":3298,"low":3413,"close":3766,"volume":3768},366.31,366.1817,20855,{"timestamp":1674,"price":3770,"open":3766,"high":2980,"low":3060,"close":3770,"volume":3771},366.30499,38269,{"timestamp":1678,"price":2909,"open":3078,"high":3298,"low":3028,"close":2909,"volume":3773},11212,{"timestamp":1681,"price":3449,"open":3775,"high":2891,"low":3775,"close":3449,"volume":3776},366.24011,18597,{"timestamp":1685,"price":3518,"open":3778,"high":3518,"low":3028,"close":3518,"volume":3779},366.26801,25406,{"timestamp":1690,"price":3781,"open":3518,"high":3395,"low":3782,"close":3781,"volume":3783},366.32199,366.2,20478,{"timestamp":1694,"price":2891,"open":3261,"high":3518,"low":3078,"close":2891,"volume":3785},19501,{"timestamp":1698,"price":3432,"open":3236,"high":3432,"low":3236,"close":3432,"volume":3787},68301,{"timestamp":1701,"price":3273,"open":3432,"high":3789,"low":3081,"close":3273,"volume":3790},367.17249,94735,{"timestamp":1706,"price":3423,"open":3792,"high":3793,"low":3637,"close":3423,"volume":3794},366.95999,367.029999,43462,{"timestamp":1709,"price":3796,"open":2974,"high":3797,"low":3431,"close":3796,"volume":3798},366.94321,367.089905,34515,{"timestamp":1713,"price":3800,"open":3801,"high":3100,"low":2974,"close":3800,"volume":3802},367.34,366.935,60073,{"timestamp":1717,"price":3804,"open":3198,"high":3805,"low":3077,"close":3804,"volume":3806},367.28,367.45,59389,{"timestamp":1721,"price":3808,"open":3120,"high":3119,"low":2999,"close":3808,"volume":3809},367.20999,39255,{"timestamp":1725,"price":3811,"open":3808,"high":3812,"low":3813,"close":3811,"volume":3814},367.22501,367.38989,367.14001,35437,{"timestamp":1730,"price":3816,"open":3192,"high":3817,"low":3818,"close":3816,"volume":3819},367.69,367.85001,367.17999,110220,{"timestamp":1734,"price":3119,"open":3821,"high":3822,"low":3823,"close":3119,"volume":3824},367.67999,367.83499,367.22,64567,{"timestamp":1740,"price":3436,"open":3212,"high":2949,"low":3826,"close":3436,"volume":3827},366.5701,74703,{"timestamp":1745,"price":3829,"open":3065,"high":3011,"low":3830,"close":3829,"volume":3831},366.79001,366.47009,51130,{"timestamp":1748,"price":3596,"open":3833,"high":3513,"low":3002,"close":3596,"volume":3834},366.73499,70172,{"timestamp":1751,"price":3091,"open":3836,"high":3837,"low":2904,"close":3091,"volume":3838},366.1705,366.75989,73079,{"timestamp":1755,"price":3804,"open":3840,"high":3804,"low":3841,"close":3804,"volume":3842},366.66959,366.50201,42388,{"timestamp":1759,"price":3650,"open":3804,"high":3844,"low":3845,"close":3650,"volume":3846},367.56,367.10999,66169,{"timestamp":1763,"price":3067,"open":3650,"high":3188,"low":3848,"close":3067,"volume":3849},367.12,32899,{"timestamp":1766,"price":3851,"open":3114,"high":3852,"low":3077,"close":3851,"volume":3853},367.38181,367.46,33139,{"timestamp":1769,"price":3855,"open":3856,"high":2751,"low":3198,"close":3855,"volume":3857},367.47,367.38501,19225,{"timestamp":1775,"price":2947,"open":3859,"high":3860,"low":3432,"close":2947,"volume":3861},367.4035,367.45999,27803,{"timestamp":1779,"price":3436,"open":2886,"high":3437,"low":3390,"close":3436,"volume":3863},21081,{"timestamp":1783,"price":3865,"open":3085,"high":3866,"low":3078,"close":3865,"volume":3867},366.44501,366.68991,43604,{"timestamp":1787,"price":2980,"open":3869,"high":3870,"low":3298,"close":2980,"volume":3871},366.4205,366.5799,27718,{"timestamp":1791,"price":3873,"open":3240,"high":3081,"low":2909,"close":3873,"volume":3874},366.42361,22992,{"timestamp":1796,"price":3876,"open":3236,"high":3091,"low":3033,"close":3876,"volume":3877},366.47141,22245,{"timestamp":1799,"price":2880,"open":3263,"high":2930,"low":2909,"close":2880,"volume":3879},22107,{"timestamp":1802,"price":3060,"open":2922,"high":3518,"low":3096,"close":3060,"volume":3881},29248,{"timestamp":1806,"price":2996,"open":3540,"high":3518,"low":3028,"close":2996,"volume":3883},24686,{"timestamp":1809,"price":3756,"open":3518,"high":3885,"low":3028,"close":3756,"volume":3886},366.495,32256,{"timestamp":1814,"price":3458,"open":3565,"high":2985,"low":3888,"close":3458,"volume":3889},365.97501,70990,{"timestamp":1819,"price":3458,"open":3458,"high":3028,"low":3891,"close":3458,"volume":3892},365.97009,32386,{"timestamp":1824,"price":3391,"open":3458,"high":3894,"low":3032,"close":3391,"volume":3895},366.22989,25676,{"timestamp":1829,"price":3897,"open":3404,"high":3898,"low":3899,"close":3897,"volume":3900},365.45651,365.9899,365.3501,102531,{"timestamp":1833,"price":3902,"open":3040,"high":3903,"low":3040,"close":3902,"volume":3904},365.73499,365.79001,40571,{"timestamp":1836,"price":3906,"open":3902,"high":3311,"low":3907,"close":3906,"volume":3908},365.6001,365.57999,40081,{"timestamp":1841,"price":3910,"open":3050,"high":3032,"low":3907,"close":3910,"volume":3911},365.8887,24374,{"timestamp":1846,"price":3913,"open":3914,"high":3338,"low":3915,"close":3913,"volume":3916},365.48001,365.85501,365.35049,38993,{"timestamp":1851,"price":3918,"open":3919,"high":3920,"low":3921,"close":3918,"volume":3922},365.41501,365.44711,365.515,365.31,58937,{"timestamp":1855,"price":3924,"open":3925,"high":3241,"low":3926,"close":3924,"volume":3927},365.22,365.4025,365.049988,66419,{"timestamp":1858,"price":3041,"open":3929,"high":3027,"low":3930,"close":3041,"volume":3931},365.19489,364.88,68329,{"timestamp":1863,"price":3921,"open":3239,"high":3472,"low":3921,"close":3921,"volume":3933},39166,{"timestamp":1867,"price":3935,"open":3936,"high":3476,"low":3924,"close":3935,"volume":3937},365.48999,365.34,36322,{"timestamp":1870,"price":3023,"open":3674,"high":3939,"low":3250,"close":3023,"volume":3940},365.60681,25519,{"timestamp":1874,"price":3703,"open":3041,"high":3942,"low":3313,"close":3703,"volume":3943},365.7399,23385,{"timestamp":1877,"price":3945,"open":3946,"high":2914,"low":3050,"close":3945,"volume":3947},365.77499,365.73959,53499,{"timestamp":1881,"price":3017,"open":3949,"high":2914,"low":3950,"close":3017,"volume":3951},365.75879,365.7301,21031,{"timestamp":1884,"price":3953,"open":2914,"high":3062,"low":3954,"close":3953,"volume":3955},365.68301,365.60999,54657,{"timestamp":1887,"price":3027,"open":2897,"high":3957,"low":3322,"close":3027,"volume":3958},365.78,36719,{"timestamp":1892,"price":3913,"open":3316,"high":3345,"low":3960,"close":3913,"volume":3961},365.35001,48632,{"timestamp":1897,"price":3963,"open":3964,"high":3965,"low":3313,"close":3963,"volume":3966},365.58499,365.535,365.67291,34494,{"timestamp":1900,"price":3326,"open":3963,"high":2860,"low":3968,"close":3326,"volume":3969},365.41,40371,{"timestamp":1903,"price":3971,"open":3041,"high":3972,"low":3960,"close":3971,"volume":3973},365.4881,365.53,26721,{"timestamp":1908,"price":2860,"open":3674,"high":3472,"low":3245,"close":2860,"volume":3975},21085,{"timestamp":1911,"price":3903,"open":2860,"high":3391,"low":3977,"close":3903,"volume":3978},365.60889,38474,{"timestamp":1915,"price":3391,"open":3903,"high":2885,"low":3980,"close":3391,"volume":3981},365.78741,52200,{"timestamp":1918,"price":2941,"open":3582,"high":2941,"low":2898,"close":2941,"volume":3983},51223,{"timestamp":1923,"price":3270,"open":3985,"high":3002,"low":3032,"close":3270,"volume":3986},366.062988,29090,{"timestamp":1926,"price":3475,"open":3413,"high":3028,"low":3988,"close":3475,"volume":3989},365.85541,45744,{"timestamp":1929,"price":3343,"open":3475,"high":2904,"low":3991,"close":3343,"volume":3992},365.62009,36860,{"timestamp":1932,"price":3964,"open":3678,"high":3343,"low":3041,"close":3964,"volume":3994},36291,{"timestamp":1935,"price":3027,"open":3239,"high":3345,"low":3996,"close":3027,"volume":3997},365.51999,16395,{"timestamp":1940,"price":3999,"open":3027,"high":2904,"low":3027,"close":3999,"volume":4000},365.99991,28665,{"timestamp":1944,"price":2898,"open":3391,"high":3999,"low":3957,"close":2898,"volume":4002},16754,{"timestamp":1949,"price":4004,"open":4005,"high":4006,"low":4007,"close":4004,"volume":4008},365.61499,365.82129,365.94989,365.55011,17282,{"timestamp":1954,"price":3239,"open":4004,"high":4010,"low":3254,"close":3239,"volume":4011},365.65479,36578,{"timestamp":1957,"price":3913,"open":3907,"high":4013,"low":3384,"close":3913,"volume":4014},365.6499,25070,{"timestamp":1961,"price":3964,"open":4016,"high":4017,"low":3384,"close":3964,"volume":4018},365.45309,365.6048,23757,{"timestamp":1965,"price":4020,"open":4021,"high":2860,"low":4022,"close":4020,"volume":4023},365.57849,365.52661,365.44489,27708,{"timestamp":1971,"price":4025,"open":4026,"high":4027,"low":4028,"close":4025,"volume":4029},365.565,365.63721,365.74991,365.4556,22127,{"timestamp":1975,"price":3336,"open":3954,"high":3336,"low":4031,"close":3336,"volume":4032},365.51151,18604,{"timestamp":1980,"price":3954,"open":4034,"high":4035,"low":3041,"close":3954,"volume":4036},365.70999,365.73999,22605,{"timestamp":1985,"price":4038,"open":3322,"high":4039,"low":4040,"close":4038,"volume":4041},365.70871,365.7699,365.56009,16610,{"timestamp":1988,"price":3595,"open":3036,"high":4043,"low":4044,"close":3595,"volume":4045},366.09,365.67,50785,{"timestamp":1993,"price":4047,"open":4048,"high":4049,"low":2927,"close":4047,"volume":4050},365.89011,366.0007019,366.05,31496,{"timestamp":1996,"price":3475,"open":2878,"high":3002,"low":4052,"close":3475,"volume":4053},365.89,31145,{"timestamp":2000,"price":3685,"open":4055,"high":3002,"low":3008,"close":3685,"volume":4056},365.91501,37593,{"timestamp":2003,"price":3731,"open":2904,"high":2941,"low":3475,"close":3731,"volume":4058},24863,{"timestamp":2007,"price":3270,"open":3466,"high":4060,"low":3032,"close":3270,"volume":4061},366.051392,13525,{"timestamp":2011,"price":3475,"open":3466,"high":3062,"low":4063,"close":3475,"volume":4064},365.88379,12446,{"timestamp":2014,"price":4066,"open":3404,"high":2904,"low":4035,"close":4066,"volume":4067},365.75009,26048,{"timestamp":2018,"price":3584,"open":3465,"high":3475,"low":3950,"close":3584,"volume":4069},19958,{"timestamp":2021,"price":3475,"open":3465,"high":3032,"low":4071,"close":3475,"volume":4072},365.71909,23450,{"timestamp":2025,"price":4074,"open":4075,"high":2909,"low":2916,"close":4074,"volume":4076},366.045013,365.845,35041,{"timestamp":2030,"price":3407,"open":4078,"high":2909,"low":3337,"close":3407,"volume":4079},365.98999,34174,{"timestamp":2033,"price":2985,"open":3407,"high":3091,"low":3458,"close":2985,"volume":4081},84982,{"timestamp":2036,"price":3261,"open":3060,"high":3033,"low":3458,"close":3261,"volume":4083},36757,{"timestamp":2039,"price":3766,"open":3078,"high":4085,"low":3591,"close":3766,"volume":4086},366.4982,31480,{"timestamp":2042,"price":3447,"open":2880,"high":4088,"low":3766,"close":3447,"volume":4089},366.62991,42473,{"timestamp":2046,"price":3452,"open":3527,"high":3394,"low":3078,"close":3452,"volume":4091},53727,{"timestamp":2050,"price":4093,"open":3452,"high":2919,"low":4094,"close":4093,"volume":4095},366.5036,366.44431,32971,{"timestamp":2054,"price":3638,"open":2868,"high":3394,"low":4097,"close":3638,"volume":4098},366.2601,51212,{"timestamp":2058,"price":4100,"open":3240,"high":2868,"low":4101,"close":4100,"volume":4102},366.42499,366.37119,15727,{"timestamp":2061,"price":3060,"open":3527,"high":4104,"low":4105,"close":3060,"volume":4106},366.44989,366.23199,39871,{"timestamp":2065,"price":3257,"open":3060,"high":3518,"low":3096,"close":3257,"volume":4108},30158,{"timestamp":2069,"price":3412,"open":3078,"high":3425,"low":3297,"close":3412,"volume":4110},39075,{"timestamp":2072,"price":3026,"open":3412,"high":3028,"low":4078,"close":3026,"volume":4112},29323,{"timestamp":2075,"price":3595,"open":3026,"high":4114,"low":4115,"close":3595,"volume":4116},366.075012,365.85519,31376,{"timestamp":2078,"price":4118,"open":2904,"high":3062,"low":3241,"close":4118,"volume":4119},365.51501,69046,{"timestamp":2081,"price":3241,"open":3241,"high":3472,"low":4121,"close":3241,"volume":4122},365.4501,37246,{"timestamp":2086,"price":4124,"open":4125,"high":4124,"low":3321,"close":4124,"volume":4126},365.68799,365.505,71024,{"timestamp":2089,"price":3609,"open":4128,"high":4129,"low":3023,"close":3609,"volume":4130},365.64499,365.76959,38927,{"timestamp":2092,"price":3057,"open":3609,"high":2897,"low":3023,"close":3057,"volume":4132},27130,{"timestamp":2096,"price":3888,"open":3964,"high":3002,"low":3674,"close":3888,"volume":4134},89519,{"timestamp":2102,"price":3027,"open":3888,"high":3595,"low":3322,"close":3027,"volume":4136},36180,{"timestamp":2106,"price":3674,"open":3027,"high":4138,"low":4139,"close":3674,"volume":4140},365.64899,365.20001,102007,{"timestamp":2111,"price":4142,"open":3254,"high":3254,"low":4143,"close":4142,"volume":4144},364.79999,364.76001,117468,{"timestamp":2114,"price":4146,"open":4147,"high":2851,"low":4148,"close":4146,"volume":2104},364.73001,364.82001,364.52081,{"timestamp":2117,"price":4147,"open":4150,"high":2863,"low":4151,"close":4147,"volume":4152},364.69,364.53009,85472,{"timestamp":2121,"price":4154,"open":4147,"high":3245,"low":4155,"close":4154,"volume":4156},365.14999,364.56,68304,{"timestamp":2124,"price":3380,"open":3329,"high":3968,"low":2893,"close":3380,"volume":4158},48381,{"timestamp":2127,"price":4160,"open":3380,"high":3327,"low":4161,"close":4160,"volume":4162},364.60999,364.39999,96686,{"timestamp":2131,"price":4164,"open":4160,"high":4160,"low":4165,"close":4164,"volume":4166},364.10101,364.0401,76210,{"timestamp":2134,"price":4168,"open":4169,"high":4170,"low":4171,"close":4168,"volume":4172},364.065002,364.12,364.64001,363.92999,104165,{"timestamp":2138,"price":4174,"open":4175,"high":4176,"low":4177,"close":4174,"volume":4178},364.084991,364.01001,364.29999,363.85501,71337,{"timestamp":2141,"price":4180,"open":2875,"high":4176,"low":4181,"close":4180,"volume":4182},364.20499,363.98,47068,{"timestamp":2144,"price":4184,"open":4185,"high":4186,"low":4187,"close":4184,"volume":4188},364.045013,364.22,364.37,364.040009,31830,{"timestamp":2147,"price":4190,"open":4191,"high":4169,"low":4192,"close":4190,"volume":4193},363.85999,364.070007,363.81,35069,{"timestamp":2151,"price":4195,"open":4192,"high":4196,"low":4197,"close":4195,"volume":4198},364.14001,364.23901,363.78,52233,{"timestamp":2154,"price":4200,"open":4201,"high":4202,"low":4203,"close":4200,"volume":4204},364.16501,364.20999,364.38,364.1188,87512,{"timestamp":2157,"price":4206,"open":4207,"high":4208,"low":4209,"close":4206,"volume":4210},363.92001,364.13,364.23999,363.8623,35684,{"timestamp":2162,"price":4212,"open":4213,"high":4214,"low":4215,"close":4212,"volume":4216},364.185,363.97989,364.2399,363.87,37858,{"timestamp":2166,"price":4190,"open":4218,"high":4208,"low":4190,"close":4190,"volume":4219},364.22449,29303,{"timestamp":2169,"price":4221,"open":4222,"high":4223,"low":4224,"close":4221,"volume":4225},363.94501,363.91,363.96,363.70999,52164,{"timestamp":2173,"price":2835,"open":4227,"high":4228,"low":2835,"close":2835,"volume":4229},363.95999,364.10001,47029,{"timestamp":2178,"price":4231,"open":4232,"high":2869,"low":4233,"close":4231,"volume":4234},364.2919,363.86499,363.85001,51988,{"timestamp":2182,"price":4236,"open":4237,"high":4238,"low":4195,"close":4236,"volume":4239},364.19,364.2699,364.37991,40206,{"timestamp":2185,"price":4241,"open":4242,"high":4186,"low":4243,"close":4241,"volume":4244},364.29001,364.2001,364,47620,{"timestamp":2188,"price":4161,"open":4241,"high":4246,"low":4247,"close":4161,"volume":4248},364.48999,364.26001,51957,{"timestamp":2191,"price":4250,"open":4161,"high":4251,"low":4201,"close":4250,"volume":4252},364.255,364.48001,41351,{"timestamp":2195,"price":4184,"open":4254,"high":4176,"low":4255,"close":4184,"volume":4256},364.25,364.019989,38606,{"timestamp":2198,"price":4233,"open":4258,"high":4259,"low":4260,"close":4233,"volume":4261},364.049988,364.06,363.68201,78918,{"timestamp":2202,"price":4197,"open":4233,"high":4263,"low":4264,"close":4197,"volume":4265},363.95001,363.57999,69943,{"timestamp":2207,"price":4267,"open":4268,"high":4269,"low":4270,"close":4267,"volume":4271},363.56,363.75681,363.79999,363.535,32042,{"timestamp":2210,"price":4273,"open":4274,"high":4275,"low":4276,"close":4273,"volume":4277},363.62,363.57501,363.73001,363.45999,56065,{"timestamp":2213,"price":4215,"open":4279,"high":4215,"low":4280,"close":4215,"volume":4281},363.60001,363.58801,45708,{"timestamp":2217,"price":4171,"open":4215,"high":4283,"low":2835,"close":4171,"volume":4284},363.99,40435,{"timestamp":2220,"price":4286,"open":4227,"high":4287,"low":4288,"close":4286,"volume":4289},364.10999,364.11,363.8801,40564,{"timestamp":2223,"price":4291,"open":4292,"high":4293,"low":4269,"close":4291,"volume":4294},363.83499,364.095001,364.10449,53771,{"timestamp":2226,"price":4206,"open":4233,"high":4187,"low":4296,"close":4206,"volume":4297},363.75989,40775,{"timestamp":2231,"price":4299,"open":4300,"high":4283,"low":4301,"close":4299,"volume":4302},363.68979,363.905,363.65009,42294,{"timestamp":2237,"price":4304,"open":4305,"high":4197,"low":4304,"close":4304,"volume":4306},363.48581,363.69501,60056,{"timestamp":2240,"price":4308,"open":4309,"high":4310,"low":4311,"close":4308,"volume":4312},363.48221,363.48001,363.60999,363.45001,39068,{"timestamp":2243,"price":4314,"open":4315,"high":4316,"low":4311,"close":4314,"volume":4317},363.74991,363.47,363.76001,40292,{"timestamp":2246,"price":4319,"open":4320,"high":4321,"low":4322,"close":4319,"volume":4323},363.55499,363.73999,363.88,363.48499,73038,{"timestamp":2250,"price":4325,"open":4326,"high":4279,"low":4327,"close":4325,"volume":4328},363.32999,363.57001,363.058105,133292,{"timestamp":2253,"price":4330,"open":4331,"high":4332,"low":4333,"close":4330,"volume":4334},363.16,363.32001,363.49991,363.12,80665,{"timestamp":2256,"price":4336,"open":4337,"high":4337,"low":4338,"close":4336,"volume":4339},363.054993,363.17999,362.91,101182,{"timestamp":2259,"price":4337,"open":4341,"high":4342,"low":4343,"close":4337,"volume":4344},363.019989,363.34,362.76999,118916,{"timestamp":2262,"price":4346,"open":4347,"high":4348,"low":4349,"close":4346,"volume":4350},363.29501,363.14999,363.29999,362.98001,102428,{"timestamp":2265,"price":4352,"open":4346,"high":4353,"low":4354,"close":4352,"volume":4355},363.41,363.455,363.14001,128162,{"timestamp":2268,"price":4315,"open":4357,"high":4326,"low":4358,"close":4315,"volume":4359},363.38281,363.17001,156720,{"timestamp":2271,"price":4361,"open":4362,"high":4309,"low":4363,"close":4361,"volume":4364},363.41251,363.42999,363.31,153409,{"timestamp":2274,"price":4310,"open":4366,"high":2839,"low":2841,"close":4310,"volume":4367},363.42001,390217]