[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"seo-config-zh_TW-CRYPTOCURRENCY":3,"banner-zh_TW-crypto-1min":5},{"config":4},null,[6,2537],{"id":7,"module":8,"image":9,"title":10,"subTitle":10,"linkAddress":11,"jumpWay":12,"buttonText":10,"index":13,"symbol":11,"shareName":14,"titleLang":15,"shareCode":16,"shareType":12,"orderType":17,"imgUrl":9,"price":18,"upAndDown":19,"color":20,"openAndClose":13,"kline":21,"isFavorite":2536},61,"crypto","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fdd85bbf9191c48d2a652c455ee4b3732.png","","ETH\u002FUSD",3,1,"Ethereum ","Ethereum","ETH",0,"2,474.56","-0.08%","3",[22,28,33,38,43,48,54,59,64,70,76,82,87,93,99,105,111,117,124,128,133,140,146,151,156,161,166,172,177,183,188,195,201,207,211,218,224,229,233,237,243,247,253,259,264,269,273,278,284,289,295,300,306,311,316,321,327,332,336,340,346,351,356,361,365,370,376,380,386,392,399,403,408,413,417,421,426,431,438,445,451,455,459,464,469,475,480,485,489,495,500,507,513,518,523,529,534,539,546,552,556,560,566,572,575,580,587,592,596,601,606,611,618,624,629,635,641,648,652,657,663,669,675,680,685,691,698,704,710,716,721,726,733,738,742,748,754,759,765,771,775,781,785,790,795,801,807,812,817,822,828,834,839,845,851,855,860,863,869,875,880,887,891,895,900,905,911,917,922,927,932,938,945,951,957,962,967,971,975,978,982,986,990,996,999,1004,1008,1014,1018,1022,1026,1031,1036,1040,1044,1048,1052,1056,1061,1065,1069,1074,1079,1084,1090,1096,1101,1108,1114,1119,1125,1130,1136,1141,1146,1153,1158,1163,1168,1172,1176,1182,1187,1192,1197,1203,1208,1213,1219,1225,1230,1235,1241,1245,1250,1255,1259,1265,1270,1277,1282,1287,1292,1296,1301,1306,1311,1316,1322,1328,1332,1337,1341,1346,1351,1357,1362,1367,1371,1375,1380,1384,1387,1391,1394,1399,1404,1409,1413,1416,1421,1427,1431,1435,1438,1443,1449,1455,1460,1465,1471,1477,1483,1489,1495,1500,1507,1511,1516,1521,1526,1531,1535,1540,1546,1551,1557,1563,1569,1574,1579,1584,1589,1594,1597,1603,1609,1615,1621,1627,1632,1637,1641,1648,1653,1659,1666,1669,1676,1682,1687,1693,1699,1704,1707,1710,1713,1720,1723,1729,1735,1739,1744,1749,1754,1760,1763,1767,1773,1777,1783,1788,1793,1797,1802,1807,1812,1818,1824,1829,1833,1838,1842,1845,1849,1852,1856,1861,1864,1869,1874,1878,1884,1889,1894,1898,1904,1908,1913,1919,1924,1929,1934,1939,1944,1947,1952,1955,1959,1965,1969,1974,1979,1984,1989,1993,1999,2004,2009,2014,2018,2022,2027,2032,2037,2042,2045,2049,2054,2058,2061,2065,2069,2072,2077,2081,2086,2090,2094,2098,2101,2105,2110,2113,2117,2121,2125,2129,2133,2137,2141,2145,2149,2153,2158,2162,2166,2170,2175,2181,2186,2192,2196,2201,2204,2209,2214,2217,2221,2225,2230,2233,2237,2241,2247,2252,2259,2264,2269,2275,2281,2287,2292,2298,2305,2312,2318,2324,2330,2336,2340,2346,2351,2355,2361,2366,2371,2376,2382,2387,2393,2397,2402,2407,2413,2417,2423,2427,2430,2434,2437,2442,2448,2452,2457,2462,2467,2473,2478,2483,2487,2492,2499,2504,2509,2513,2516,2521,2525,2531],{"timestamp":23,"price":24,"open":25,"high":26,"low":25,"close":24,"volume":27},1789088520000,2458.86,2457.62,2459.05,228.7914,{"timestamp":29,"price":30,"open":24,"high":31,"low":24,"close":30,"volume":32},1789088580000,2460.21,2460.27,131.4398,{"timestamp":34,"price":35,"open":30,"high":30,"low":36,"close":35,"volume":37},1789088640000,2460,2458.66,103.4825,{"timestamp":39,"price":40,"open":35,"high":41,"low":40,"close":40,"volume":42},1789088700000,2457.76,2460.29,57.5882,{"timestamp":44,"price":45,"open":46,"high":45,"low":40,"close":45,"volume":47},1789088760000,2458.84,2457.77,90.9907,{"timestamp":49,"price":24,"open":50,"high":51,"low":52,"close":24,"volume":53},1789088820000,2458.83,2459.49,2458.58,83.9265,{"timestamp":55,"price":56,"open":24,"high":57,"low":56,"close":56,"volume":58},1789088880000,2458.25,2459.41,213.4956,{"timestamp":60,"price":61,"open":56,"high":61,"low":62,"close":61,"volume":63},1789088940000,2459.71,2458.01,91.4278,{"timestamp":65,"price":66,"open":61,"high":67,"low":68,"close":66,"volume":69},1789089000000,2458.73,2460.06,2457.61,611.6914,{"timestamp":71,"price":72,"open":73,"high":74,"low":73,"close":72,"volume":75},1789089060000,2458.97,2458.74,2459,220.3669,{"timestamp":77,"price":78,"open":72,"high":79,"low":80,"close":78,"volume":81},1789089120000,2457.99,2459.15,2457.85,257.7175,{"timestamp":83,"price":84,"open":78,"high":85,"low":84,"close":84,"volume":86},1789089180000,2456.81,2458.36,273.8382,{"timestamp":88,"price":89,"open":84,"high":90,"low":91,"close":89,"volume":92},1789089240000,2456.04,2457.51,2456,221.5751,{"timestamp":94,"price":95,"open":89,"high":96,"low":97,"close":95,"volume":98},1789089300000,2455.21,2456.2,2454.82,163.7508,{"timestamp":100,"price":101,"open":95,"high":102,"low":103,"close":101,"volume":104},1789089360000,2455.39,2456.24,2454.84,174.6759,{"timestamp":106,"price":107,"open":108,"high":109,"low":101,"close":107,"volume":110},1789089420000,2456.29,2455.4,2456.3,133.8496,{"timestamp":112,"price":113,"open":109,"high":114,"low":115,"close":113,"volume":116},1789089480000,2455.84,2456.58,2455.55,226.7954,{"timestamp":118,"price":119,"open":120,"high":121,"low":122,"close":119,"volume":123},1789089540000,2456.99,2455.83,2457,2455.62,167.6889,{"timestamp":125,"price":126,"open":119,"high":126,"low":119,"close":126,"volume":127},1789089600000,2458.08,100.2826,{"timestamp":129,"price":130,"open":131,"high":126,"low":130,"close":130,"volume":132},1789089660000,2453.41,2458.07,610.9059,{"timestamp":134,"price":135,"open":136,"high":137,"low":138,"close":135,"volume":139},1789089720000,2453.18,2453.42,2453.65,2452.25,309.965,{"timestamp":141,"price":142,"open":135,"high":143,"low":144,"close":142,"volume":145},1789089780000,2453.52,2453.69,2452.91,118.424,{"timestamp":147,"price":148,"open":142,"high":149,"low":142,"close":148,"volume":150},1789089840000,2454.48,2455.25,102.5635,{"timestamp":152,"price":153,"open":148,"high":153,"low":154,"close":153,"volume":155},1789089900000,2455.66,2454.4,49.4809,{"timestamp":157,"price":158,"open":153,"high":153,"low":159,"close":158,"volume":160},1789089960000,2454.24,2454.13,91.681,{"timestamp":162,"price":163,"open":158,"high":158,"low":164,"close":163,"volume":165},1789090020000,2453.19,2452.73,37.7709,{"timestamp":167,"price":168,"open":169,"high":169,"low":170,"close":168,"volume":171},1789090080000,2451.15,2453.2,2451.05,92.2509,{"timestamp":173,"price":174,"open":168,"high":175,"low":174,"close":174,"volume":176},1789090140000,2450.57,2452.04,151.3668,{"timestamp":178,"price":179,"open":174,"high":180,"low":181,"close":179,"volume":182},1789090200000,2449.68,2451.1,2449.22,330.6094,{"timestamp":184,"price":185,"open":179,"high":186,"low":185,"close":185,"volume":187},1789090260000,2449.04,2449.98,267.7232,{"timestamp":189,"price":190,"open":191,"high":192,"low":193,"close":190,"volume":194},1789090320000,2448.69,2449.05,2450.47,2448.37,146.6951,{"timestamp":196,"price":197,"open":190,"high":198,"low":199,"close":197,"volume":200},1789090380000,2447.4,2449.38,2447.12,139.1508,{"timestamp":202,"price":203,"open":204,"high":203,"low":205,"close":203,"volume":206},1789090440000,2450.29,2447.43,2446.66,476.0473,{"timestamp":208,"price":209,"open":203,"high":209,"low":203,"close":209,"volume":210},1789090500000,2453.58,136.8816,{"timestamp":212,"price":213,"open":214,"high":215,"low":216,"close":213,"volume":217},1789090560000,2451.68,2453.57,2454.58,2451.12,277.0647,{"timestamp":219,"price":220,"open":221,"high":222,"low":220,"close":220,"volume":223},1789090620000,2450.74,2451.69,2452.6,58.3719,{"timestamp":225,"price":226,"open":220,"high":227,"low":226,"close":226,"volume":228},1789090680000,2450.24,2450.86,66.0584,{"timestamp":230,"price":231,"open":226,"high":226,"low":185,"close":231,"volume":232},1789090740000,2449.79,59.6958,{"timestamp":234,"price":235,"open":231,"high":231,"low":235,"close":235,"volume":236},1789090800000,2448.31,136.1319,{"timestamp":238,"price":239,"open":240,"high":240,"low":241,"close":239,"volume":242},1789090860000,2446.95,2448.3,2446.52,80.5894,{"timestamp":244,"price":245,"open":239,"high":245,"low":239,"close":245,"volume":246},1789090920000,2448.62,55.091,{"timestamp":248,"price":249,"open":250,"high":251,"low":250,"close":249,"volume":252},1789090980000,2450.88,2448.63,2451.2,102.7499,{"timestamp":254,"price":255,"open":249,"high":256,"low":257,"close":255,"volume":258},1789091040000,2452.15,2452.16,2449.87,71.3451,{"timestamp":260,"price":261,"open":255,"high":256,"low":262,"close":261,"volume":263},1789091100000,2450.28,2450.13,167.2169,{"timestamp":265,"price":266,"open":262,"high":262,"low":267,"close":266,"volume":268},1789091160000,2449.77,2449.32,40.2465,{"timestamp":270,"price":271,"open":266,"high":271,"low":181,"close":271,"volume":272},1789091220000,2450.84,149.312,{"timestamp":274,"price":275,"open":271,"high":276,"low":271,"close":275,"volume":277},1789091280000,2452.34,2452.57,79.0071,{"timestamp":279,"price":280,"open":275,"high":281,"low":282,"close":280,"volume":283},1789091340000,2452.87,2452.92,2452.13,58.2813,{"timestamp":285,"price":286,"open":280,"high":280,"low":287,"close":286,"volume":288},1789091400000,2452.86,2451.97,48.4654,{"timestamp":290,"price":291,"open":280,"high":292,"low":293,"close":291,"volume":294},1789091460000,2452.61,2453.71,2452.36,51.774,{"timestamp":296,"price":297,"open":298,"high":297,"low":298,"close":297,"volume":299},1789091520000,2453.44,2452.62,37.1978,{"timestamp":301,"price":302,"open":297,"high":303,"low":304,"close":302,"volume":305},1789091580000,2453.31,2453.7,2452.8,34.7861,{"timestamp":307,"price":308,"open":309,"high":308,"low":138,"close":308,"volume":310},1789091640000,2453.46,2453.3,280.6717,{"timestamp":312,"price":303,"open":313,"high":303,"low":314,"close":303,"volume":315},1789091700000,2453.45,2452.77,50.2051,{"timestamp":317,"price":318,"open":292,"high":319,"low":286,"close":318,"volume":320},1789091760000,2454.28,2454.57,207.3694,{"timestamp":322,"price":323,"open":318,"high":324,"low":325,"close":323,"volume":326},1789091820000,2453.36,2454.42,2452.7,133.2207,{"timestamp":328,"price":329,"open":323,"high":330,"low":302,"close":329,"volume":331},1789091880000,2453.32,2453.83,27.5012,{"timestamp":333,"price":334,"open":302,"high":324,"low":302,"close":334,"volume":335},1789091940000,2454.41,17.757,{"timestamp":337,"price":338,"open":334,"high":215,"low":338,"close":338,"volume":339},1789092000000,2453.5,60.973,{"timestamp":341,"price":342,"open":338,"high":343,"low":344,"close":342,"volume":345},1789092060000,2453.81,2453.82,2452.83,89.9055,{"timestamp":347,"price":348,"open":343,"high":343,"low":349,"close":348,"volume":350},1789092120000,2452.2,2452.19,66.4276,{"timestamp":352,"price":353,"open":348,"high":325,"low":354,"close":353,"volume":355},1789092180000,2451.81,2451.56,193.3897,{"timestamp":357,"price":358,"open":353,"high":359,"low":353,"close":358,"volume":360},1789092240000,2454.3,2454.31,55.5866,{"timestamp":362,"price":363,"open":359,"high":149,"low":359,"close":363,"volume":364},1789092300000,2454.67,96.102,{"timestamp":366,"price":367,"open":363,"high":363,"low":368,"close":367,"volume":369},1789092360000,2453.28,2452.84,40.6796,{"timestamp":371,"price":372,"open":373,"high":373,"low":374,"close":372,"volume":375},1789092420000,2451.98,2453.27,2451.33,65.7802,{"timestamp":377,"price":378,"open":372,"high":158,"low":287,"close":378,"volume":379},1789092480000,2453.92,59.1975,{"timestamp":381,"price":382,"open":378,"high":383,"low":384,"close":382,"volume":385},1789092540000,2453.07,2453.93,2452.93,50.0916,{"timestamp":387,"price":388,"open":389,"high":389,"low":390,"close":388,"volume":391},1789092600000,2452.74,2453.06,2452,58.3902,{"timestamp":393,"price":394,"open":395,"high":396,"low":397,"close":394,"volume":398},1789092660000,2452.55,2452.75,2453.61,2452.54,48.3218,{"timestamp":400,"price":308,"open":394,"high":401,"low":394,"close":308,"volume":402},1789092720000,2453.75,138.6727,{"timestamp":404,"price":405,"open":313,"high":149,"low":406,"close":405,"volume":407},1789092780000,2454.75,2453.43,208.4561,{"timestamp":409,"price":410,"open":405,"high":405,"low":411,"close":410,"volume":412},1789092840000,2454.35,2454.34,104.3987,{"timestamp":414,"price":415,"open":411,"high":410,"low":415,"close":415,"volume":416},1789092900000,2452.24,139.4119,{"timestamp":418,"price":314,"open":415,"high":419,"low":221,"close":314,"volume":420},1789092960000,2452.78,133.9618,{"timestamp":422,"price":423,"open":314,"high":424,"low":423,"close":423,"volume":425},1789093020000,2450.97,2453.22,129.3262,{"timestamp":427,"price":428,"open":423,"high":429,"low":262,"close":428,"volume":430},1789093080000,2450.38,2451.23,135.9596,{"timestamp":432,"price":433,"open":434,"high":435,"low":436,"close":433,"volume":437},1789093140000,2450.09,2450.39,2450.69,2449.88,167.146,{"timestamp":439,"price":440,"open":441,"high":442,"low":443,"close":440,"volume":444},1789093200000,2450.36,2450.07,2451.04,2449.7,128.2131,{"timestamp":446,"price":447,"open":440,"high":448,"low":449,"close":447,"volume":450},1789093260000,2449.82,2451.34,2449.55,173.8995,{"timestamp":452,"price":453,"open":447,"high":227,"low":447,"close":453,"volume":454},1789093320000,2450.12,136.3474,{"timestamp":456,"price":457,"open":453,"high":262,"low":457,"close":457,"volume":458},1789093380000,2449.47,95.2508,{"timestamp":460,"price":461,"open":457,"high":462,"low":461,"close":461,"volume":463},1789093440000,2448.47,2449.48,116.8579,{"timestamp":465,"price":466,"open":461,"high":467,"low":466,"close":466,"volume":468},1789093500000,2446.96,2448.48,147.2735,{"timestamp":470,"price":471,"open":466,"high":472,"low":473,"close":471,"volume":474},1789093560000,2446.1,2447.45,2446,224.5692,{"timestamp":476,"price":466,"open":471,"high":477,"low":478,"close":466,"volume":479},1789093620000,2446.97,2445.72,125.6429,{"timestamp":481,"price":482,"open":466,"high":483,"low":466,"close":482,"volume":484},1789093680000,2447.98,2447.99,94.6689,{"timestamp":486,"price":487,"open":482,"high":482,"low":487,"close":487,"volume":488},1789093740000,2447.07,84.2633,{"timestamp":490,"price":491,"open":487,"high":492,"low":493,"close":491,"volume":494},1789093800000,2447.47,2447.58,2446.26,114.0396,{"timestamp":496,"price":497,"open":491,"high":498,"low":497,"close":497,"volume":499},1789093860000,2446.79,2447.48,111.2413,{"timestamp":501,"price":502,"open":503,"high":504,"low":505,"close":502,"volume":506},1789093920000,2446.55,2446.78,2447,2446.24,166.8383,{"timestamp":508,"price":509,"open":510,"high":511,"low":509,"close":509,"volume":512},1789093980000,2445.89,2446.54,2446.68,230.3406,{"timestamp":514,"price":515,"open":509,"high":511,"low":516,"close":515,"volume":517},1789094040000,2446.38,2445.64,161.0707,{"timestamp":519,"price":520,"open":515,"high":520,"low":521,"close":520,"volume":522},1789094100000,2446.4,2445.66,96.5578,{"timestamp":524,"price":525,"open":520,"high":526,"low":527,"close":525,"volume":528},1789094160000,2447.82,2447.83,2446.29,207.4282,{"timestamp":530,"price":531,"open":526,"high":532,"low":525,"close":531,"volume":533},1789094220000,2448.89,2449.81,174.5133,{"timestamp":535,"price":231,"open":531,"high":536,"low":537,"close":231,"volume":538},1789094280000,2449.95,2448.57,137.1871,{"timestamp":540,"price":541,"open":542,"high":543,"low":544,"close":541,"volume":545},1789094340000,2449.85,2449.78,2450.03,2449.43,118.5569,{"timestamp":547,"price":548,"open":549,"high":550,"low":548,"close":548,"volume":551},1789094400000,2449.07,2449.84,2449.86,137.6796,{"timestamp":553,"price":179,"open":548,"high":554,"low":548,"close":179,"volume":555},1789094460000,2450,102.0112,{"timestamp":557,"price":558,"open":179,"high":554,"low":198,"close":558,"volume":559},1789094520000,2449.74,129.0087,{"timestamp":561,"price":562,"open":563,"high":563,"low":564,"close":562,"volume":565},1789094580000,2448.6,2449.75,2448.32,243.4014,{"timestamp":567,"price":568,"open":569,"high":570,"low":568,"close":568,"volume":571},1789094640000,2448.51,2448.61,2449,135.2173,{"timestamp":573,"price":190,"open":568,"high":554,"low":568,"close":190,"volume":574},1789094700000,150.4731,{"timestamp":576,"price":577,"open":190,"high":578,"low":562,"close":577,"volume":579},1789094760000,2448.81,2449.19,142.3213,{"timestamp":581,"price":582,"open":583,"high":584,"low":585,"close":582,"volume":586},1789094820000,2449.28,2448.8,2449.29,2447.46,160.6797,{"timestamp":588,"price":589,"open":582,"high":554,"low":590,"close":589,"volume":591},1789094880000,2449.99,2448.75,144.4932,{"timestamp":593,"price":594,"open":589,"high":440,"low":550,"close":594,"volume":595},1789094940000,2450.35,125.1103,{"timestamp":597,"price":598,"open":594,"high":599,"low":266,"close":598,"volume":600},1789095000000,2450.21,2450.87,299.4233,{"timestamp":602,"price":603,"open":598,"high":434,"low":604,"close":603,"volume":605},1789095060000,2449.96,2449.83,145.7354,{"timestamp":607,"price":608,"open":536,"high":609,"low":608,"close":608,"volume":610},1789095120000,2449.2,2450.41,207.8748,{"timestamp":612,"price":613,"open":614,"high":615,"low":616,"close":613,"volume":617},1789095180000,2446.18,2449.21,2449.54,2445.67,285.0938,{"timestamp":619,"price":620,"open":613,"high":621,"low":622,"close":620,"volume":623},1789095240000,2446.51,2446.85,2444.61,431.7306,{"timestamp":625,"price":626,"open":241,"high":626,"low":627,"close":626,"volume":628},1789095300000,2447.34,2446.04,211.9126,{"timestamp":630,"price":631,"open":632,"high":633,"low":631,"close":631,"volume":634},1789095360000,2447.26,2447.35,2447.97,144.734,{"timestamp":636,"price":637,"open":631,"high":638,"low":639,"close":637,"volume":640},1789095420000,2446.76,2447.63,2446.28,235.355,{"timestamp":642,"price":643,"open":644,"high":645,"low":646,"close":643,"volume":647},1789095480000,2446.83,2446.77,2446.99,2446.72,142.6689,{"timestamp":649,"price":650,"open":643,"high":650,"low":620,"close":650,"volume":651},1789095540000,2446.91,127.9727,{"timestamp":653,"price":654,"open":650,"high":197,"low":655,"close":654,"volume":656},1789095600000,2447.3,2446.07,173.9103,{"timestamp":658,"price":659,"open":654,"high":660,"low":661,"close":659,"volume":662},1789095660000,2447.01,2447.38,2446.31,152.0728,{"timestamp":664,"price":665,"open":666,"high":667,"low":504,"close":665,"volume":668},1789095720000,2447.1,2447.02,2447.53,123.3301,{"timestamp":670,"price":671,"open":672,"high":673,"low":671,"close":671,"volume":674},1789095780000,2446.36,2447.08,2447.15,163.328,{"timestamp":676,"price":677,"open":678,"high":671,"low":677,"close":677,"volume":679},1789095840000,2445.03,2446.35,153.2458,{"timestamp":681,"price":682,"open":677,"high":683,"low":682,"close":682,"volume":684},1789095900000,2443.13,2445.04,124.6347,{"timestamp":686,"price":687,"open":682,"high":688,"low":689,"close":687,"volume":690},1789095960000,2442.79,2443.7,2442.52,270.4295,{"timestamp":692,"price":693,"open":694,"high":695,"low":696,"close":693,"volume":697},1789096020000,2442.17,2442.78,2442.96,2442.16,216.2716,{"timestamp":699,"price":700,"open":696,"high":701,"low":702,"close":700,"volume":703},1789096080000,2442.08,2442.42,2441.74,209.509,{"timestamp":705,"price":706,"open":700,"high":707,"low":708,"close":706,"volume":709},1789096140000,2441.99,2442.38,2441.64,193.9528,{"timestamp":711,"price":712,"open":713,"high":714,"low":713,"close":712,"volume":715},1789096200000,2443.38,2442,2443.9,152.9962,{"timestamp":717,"price":718,"open":719,"high":719,"low":718,"close":718,"volume":720},1789096260000,2442.05,2443.37,141.3477,{"timestamp":722,"price":723,"open":718,"high":723,"low":724,"close":723,"volume":725},1789096320000,2443.32,2441.34,480.371,{"timestamp":727,"price":728,"open":729,"high":730,"low":731,"close":728,"volume":732},1789096380000,2447.72,2443.31,2448,2443.27,172.2746,{"timestamp":734,"price":735,"open":728,"high":730,"low":736,"close":735,"volume":737},1789096440000,2447.88,2446.88,156.387,{"timestamp":739,"price":740,"open":735,"high":537,"low":740,"close":740,"volume":741},1789096500000,2446.11,223.6336,{"timestamp":743,"price":744,"open":740,"high":745,"low":746,"close":744,"volume":747},1789096560000,2445.11,2446.46,2444.59,183.1596,{"timestamp":749,"price":750,"open":744,"high":751,"low":752,"close":750,"volume":753},1789096620000,2445.13,2446.16,2444.01,352.2017,{"timestamp":755,"price":756,"open":750,"high":757,"low":750,"close":756,"volume":758},1789096680000,2446.41,2446.67,114.1201,{"timestamp":760,"price":241,"open":761,"high":762,"low":763,"close":241,"volume":764},1789096740000,2446.42,2446.8,2445.93,136.6852,{"timestamp":766,"price":767,"open":767,"high":768,"low":769,"close":767,"volume":770},1789096800000,2446.53,2446.82,2446.09,177.1139,{"timestamp":772,"price":773,"open":767,"high":767,"low":773,"close":773,"volume":774},1789096860000,2443.61,165.3026,{"timestamp":776,"price":752,"open":777,"high":778,"low":779,"close":752,"volume":780},1789096920000,2443.6,2445.16,2443,549.7871,{"timestamp":782,"price":783,"open":752,"high":752,"low":783,"close":783,"volume":784},1789096980000,2442.84,111.2724,{"timestamp":786,"price":787,"open":783,"high":788,"low":787,"close":787,"volume":789},1789097040000,2442.8,2443.77,168.5465,{"timestamp":791,"price":792,"open":787,"high":793,"low":792,"close":792,"volume":794},1789097100000,2441.77,2442.81,200.1704,{"timestamp":796,"price":797,"open":792,"high":798,"low":799,"close":797,"volume":800},1789097160000,2442.69,2442.72,2441.43,188.6257,{"timestamp":802,"price":803,"open":797,"high":804,"low":805,"close":803,"volume":806},1789097220000,2443.56,2443.57,2442.48,127.2685,{"timestamp":808,"price":809,"open":803,"high":810,"low":809,"close":809,"volume":811},1789097280000,2443.02,2444.37,169.6956,{"timestamp":813,"price":814,"open":809,"high":815,"low":809,"close":814,"volume":816},1789097340000,2443.19,2443.51,135.0775,{"timestamp":818,"price":713,"open":819,"high":820,"low":713,"close":713,"volume":821},1789097400000,2443.18,2443.45,253.4503,{"timestamp":823,"price":824,"open":825,"high":825,"low":826,"close":824,"volume":827},1789097460000,2441.5,2442.01,2441.49,126.7909,{"timestamp":829,"price":830,"open":826,"high":831,"low":832,"close":830,"volume":833},1789097520000,2441.48,2441.97,2440.56,191.5639,{"timestamp":835,"price":836,"open":830,"high":830,"low":837,"close":836,"volume":838},1789097580000,2440.53,2440.19,280.1151,{"timestamp":840,"price":841,"open":842,"high":841,"low":843,"close":841,"volume":844},1789097640000,2442.07,2440.52,2440.41,126.0941,{"timestamp":846,"price":847,"open":700,"high":848,"low":849,"close":847,"volume":850},1789097700000,2442.1,2442.6,2441.86,223.9058,{"timestamp":852,"price":853,"open":847,"high":853,"low":847,"close":853,"volume":854},1789097760000,2444.13,143.9971,{"timestamp":856,"price":857,"open":853,"high":858,"low":853,"close":857,"volume":859},1789097820000,2444.52,2445.01,206.4151,{"timestamp":861,"price":678,"open":857,"high":761,"low":857,"close":678,"volume":862},1789097880000,208.1722,{"timestamp":864,"price":865,"open":671,"high":866,"low":867,"close":865,"volume":868},1789097940000,2446.08,2446.93,2445.94,298.6846,{"timestamp":870,"price":871,"open":865,"high":872,"low":873,"close":871,"volume":874},1789098000000,2446.74,2446.75,2445.76,117.025,{"timestamp":876,"price":877,"open":871,"high":487,"low":878,"close":877,"volume":879},1789098060000,2446.61,2446.12,178.4706,{"timestamp":881,"price":882,"open":883,"high":884,"low":885,"close":882,"volume":886},1789098120000,2446.81,2446.62,2447.11,2446.37,246.5494,{"timestamp":888,"price":736,"open":762,"high":889,"low":616,"close":736,"volume":890},1789098180000,2447.06,268.374,{"timestamp":892,"price":893,"open":736,"high":893,"low":885,"close":893,"volume":894},1789098240000,2447.05,218.8058,{"timestamp":896,"price":897,"open":893,"high":889,"low":898,"close":897,"volume":899},1789098300000,2445.32,2445.2,161.5469,{"timestamp":901,"price":902,"open":897,"high":903,"low":902,"close":902,"volume":904},1789098360000,2444.85,2445.52,99.151,{"timestamp":906,"price":907,"open":908,"high":909,"low":907,"close":907,"volume":910},1789098420000,2444.48,2444.86,2445.05,248.9004,{"timestamp":912,"price":913,"open":907,"high":914,"low":915,"close":913,"volume":916},1789098480000,2444.43,2444.89,2444.33,172.7208,{"timestamp":918,"price":919,"open":920,"high":920,"low":803,"close":919,"volume":921},1789098540000,2443.83,2444.44,209.3146,{"timestamp":923,"price":924,"open":919,"high":919,"low":925,"close":924,"volume":926},1789098600000,2443.46,2443.11,264.6522,{"timestamp":928,"price":929,"open":924,"high":930,"low":924,"close":929,"volume":931},1789098660000,2444.19,2444.38,337.0521,{"timestamp":933,"price":934,"open":935,"high":935,"low":936,"close":934,"volume":937},1789098720000,2442.94,2444.18,2442.86,167.2915,{"timestamp":939,"price":940,"open":941,"high":942,"low":943,"close":940,"volume":944},1789098780000,2444.22,2442.95,2444.49,2442.87,184.6574,{"timestamp":946,"price":947,"open":940,"high":948,"low":949,"close":947,"volume":950},1789098840000,2444.14,2444.35,2443.78,158.9961,{"timestamp":952,"price":953,"open":954,"high":953,"low":955,"close":953,"volume":956},1789098900000,2445.35,2444.15,2443.62,243.0996,{"timestamp":958,"price":959,"open":953,"high":509,"low":960,"close":959,"volume":961},1789098960000,2445.88,2445.25,128.146,{"timestamp":963,"price":964,"open":959,"high":509,"low":965,"close":964,"volume":966},1789099020000,2445.43,2445.12,120.8993,{"timestamp":968,"price":969,"open":964,"high":969,"low":964,"close":969,"volume":970},1789099080000,2446.2,119.8608,{"timestamp":972,"price":973,"open":969,"high":973,"low":969,"close":973,"volume":974},1789099140000,2447.27,163.5322,{"timestamp":976,"price":632,"open":973,"high":526,"low":889,"close":632,"volume":977},1789099200000,184.7595,{"timestamp":979,"price":673,"open":632,"high":980,"low":768,"close":673,"volume":981},1789099260000,2449.41,254.4085,{"timestamp":983,"price":205,"open":984,"high":984,"low":505,"close":205,"volume":985},1789099320000,2447.14,119.8073,{"timestamp":987,"price":735,"open":757,"high":735,"low":988,"close":735,"volume":989},1789099380000,2446.58,127.5982,{"timestamp":991,"price":992,"open":993,"high":994,"low":993,"close":992,"volume":995},1789099440000,2448.93,2447.89,2449.12,235.9498,{"timestamp":997,"price":447,"open":992,"high":554,"low":583,"close":447,"volume":998},1789099500000,240.1328,{"timestamp":1000,"price":1001,"open":447,"high":1002,"low":447,"close":1001,"volume":1003},1789099560000,2450.67,2451.27,343.0359,{"timestamp":1005,"price":1006,"open":1001,"high":168,"low":549,"close":1006,"volume":1007},1789099620000,2450.45,215.9692,{"timestamp":1009,"price":1010,"open":1006,"high":1011,"low":1012,"close":1010,"volume":1013},1789099680000,2450.54,2451.24,2449.44,216.262,{"timestamp":1015,"price":536,"open":1010,"high":1016,"low":462,"close":536,"volume":1017},1789099740000,2450.7,200.8039,{"timestamp":1019,"price":543,"open":536,"high":1020,"low":536,"close":543,"volume":1021},1789099800000,2451.38,233.3429,{"timestamp":1023,"price":1012,"open":543,"high":543,"low":1024,"close":1012,"volume":1025},1789099860000,2447.9,416.588,{"timestamp":1027,"price":1028,"open":1012,"high":1012,"low":1029,"close":1028,"volume":1030},1789099920000,2448.78,2448.73,139.6056,{"timestamp":1032,"price":1033,"open":1028,"high":1034,"low":1028,"close":1033,"volume":1035},1789099980000,2450.25,2450.26,131.9624,{"timestamp":1037,"price":433,"open":1033,"high":1038,"low":554,"close":433,"volume":1039},1789100040000,2450.59,176.6561,{"timestamp":1041,"price":1042,"open":433,"high":249,"low":433,"close":1042,"volume":1043},1789100100000,2450.65,142.6192,{"timestamp":1045,"price":221,"open":1042,"high":1046,"low":1042,"close":221,"volume":1047},1789100160000,2451.83,193.4451,{"timestamp":1049,"price":440,"open":221,"high":221,"low":1050,"close":440,"volume":1051},1789100220000,2449.08,581.4938,{"timestamp":1053,"price":1016,"open":440,"high":1054,"low":440,"close":1016,"volume":1055},1789100280000,2451.14,134.2977,{"timestamp":1057,"price":1058,"open":435,"high":1059,"low":435,"close":1058,"volume":1060},1789100340000,2451.43,2451.47,145.1461,{"timestamp":1062,"price":395,"open":1058,"high":1063,"low":1020,"close":395,"volume":1064},1789100400000,2452.76,288.6486,{"timestamp":1066,"price":1067,"open":395,"high":1063,"low":1067,"close":1067,"volume":1068},1789100460000,2451.71,209.1284,{"timestamp":1070,"price":367,"open":1071,"high":1072,"low":1071,"close":367,"volume":1073},1789100520000,2451.72,2454.02,485.7521,{"timestamp":1075,"price":1076,"open":367,"high":1077,"low":373,"close":1076,"volume":1078},1789100580000,2453.8,2454.52,250.8987,{"timestamp":1080,"price":1081,"open":1076,"high":1082,"low":143,"close":1081,"volume":1083},1789100640000,2456.64,2457.22,458.6147,{"timestamp":1085,"price":1086,"open":1087,"high":1088,"low":1087,"close":1086,"volume":1089},1789100700000,2458.41,2456.63,2458.92,624.9925,{"timestamp":1091,"price":1092,"open":1086,"high":1093,"low":1094,"close":1092,"volume":1095},1789100760000,2459.29,2460.67,2458.05,629.3639,{"timestamp":1097,"price":1098,"open":1092,"high":1099,"low":1092,"close":1098,"volume":1100},1789100820000,2461.37,2462,751.2467,{"timestamp":1102,"price":1103,"open":1104,"high":1105,"low":1106,"close":1103,"volume":1107},1789100880000,2460.56,2461.36,2461.69,2460.17,235.7154,{"timestamp":1109,"price":1110,"open":1103,"high":1111,"low":1112,"close":1110,"volume":1113},1789100940000,2461.99,2462.35,2460.55,439.7061,{"timestamp":1115,"price":1116,"open":1099,"high":1117,"low":1099,"close":1116,"volume":1118},1789101000000,2463.54,2464.23,470.9754,{"timestamp":1120,"price":1121,"open":1116,"high":1122,"low":1123,"close":1121,"volume":1124},1789101060000,2463.22,2463.83,2462.72,309.1979,{"timestamp":1126,"price":1127,"open":1121,"high":1128,"low":1127,"close":1127,"volume":1129},1789101120000,2462.04,2463.23,305.8512,{"timestamp":1131,"price":1132,"open":1127,"high":1133,"low":1134,"close":1132,"volume":1135},1789101180000,2461.68,2462.09,2461.29,270.5324,{"timestamp":1137,"price":1138,"open":1132,"high":1105,"low":1139,"close":1138,"volume":1140},1789101240000,2460.9,2460.87,253.9516,{"timestamp":1142,"price":1143,"open":1138,"high":1138,"low":1144,"close":1143,"volume":1145},1789101300000,2460.08,2459.66,168.0168,{"timestamp":1147,"price":1148,"open":1149,"high":1150,"low":1151,"close":1148,"volume":1152},1789101360000,2460.59,2460.07,2461.09,2459.96,321.4492,{"timestamp":1154,"price":1155,"open":1148,"high":1156,"low":1155,"close":1155,"volume":1157},1789101420000,2459.34,2461.44,367.9199,{"timestamp":1159,"price":73,"open":1160,"high":1160,"low":1161,"close":73,"volume":1162},1789101480000,2459.33,2458.62,411.3574,{"timestamp":1164,"price":1165,"open":66,"high":1166,"low":66,"close":1165,"volume":1167},1789101540000,2459.56,2459.69,281.0228,{"timestamp":1169,"price":79,"open":1165,"high":1144,"low":1170,"close":79,"volume":1171},1789101600000,2459.08,203.3193,{"timestamp":1173,"price":1174,"open":79,"high":35,"low":1170,"close":1174,"volume":1175},1789101660000,2459.88,210.3235,{"timestamp":1177,"price":1178,"open":1174,"high":1179,"low":1180,"close":1178,"volume":1181},1789101720000,2460.62,2460.63,2459.77,241.0153,{"timestamp":1183,"price":1184,"open":1178,"high":1178,"low":1185,"close":1184,"volume":1186},1789101780000,2456.93,2456.27,565.4078,{"timestamp":1188,"price":1189,"open":1184,"high":1190,"low":1184,"close":1189,"volume":1191},1789101840000,2457.44,2457.56,208.7836,{"timestamp":1193,"price":1194,"open":1189,"high":1195,"low":1194,"close":1194,"volume":1196},1789101900000,2456.75,2457.91,168.2049,{"timestamp":1198,"price":1199,"open":1200,"high":1201,"low":1200,"close":1199,"volume":1202},1789101960000,2456.97,2456.76,2457.43,162.3198,{"timestamp":1204,"price":1205,"open":1199,"high":1206,"low":1199,"close":1205,"volume":1207},1789102020000,2457.39,2457.4,218.8328,{"timestamp":1209,"price":1210,"open":1205,"high":1211,"low":1205,"close":1210,"volume":1212},1789102080000,2457.63,2457.64,122.3776,{"timestamp":1214,"price":1215,"open":1211,"high":1216,"low":1217,"close":1215,"volume":1218},1789102140000,2457.79,2458.2,2457.24,350.0709,{"timestamp":1220,"price":1221,"open":1222,"high":1223,"low":1222,"close":1221,"volume":1224},1789102200000,2458.94,2457.8,2458.95,429.745,{"timestamp":1226,"price":1227,"open":1221,"high":1228,"low":1221,"close":1227,"volume":1229},1789102260000,2459.16,2459.35,194.878,{"timestamp":1231,"price":1232,"open":79,"high":1092,"low":1233,"close":1232,"volume":1234},1789102320000,2458.9,2458.68,287.7255,{"timestamp":1236,"price":1237,"open":1238,"high":1239,"low":1238,"close":1237,"volume":1240},1789102380000,2459.01,2458.89,2459.17,167.7153,{"timestamp":1242,"price":1243,"open":74,"high":1237,"low":1233,"close":1243,"volume":1244},1789102440000,2458.99,108.6214,{"timestamp":1246,"price":1247,"open":1243,"high":1248,"low":1243,"close":1247,"volume":1249},1789102500000,2459.02,2459.07,131.8805,{"timestamp":1251,"price":1252,"open":1247,"high":35,"low":1253,"close":1252,"volume":1254},1789102560000,2459.99,2458.91,406.88,{"timestamp":1256,"price":1257,"open":1252,"high":41,"low":1257,"close":1257,"volume":1258},1789102620000,2459.45,180.0885,{"timestamp":1260,"price":1261,"open":1262,"high":1262,"low":1263,"close":1261,"volume":1264},1789102680000,2459.19,2459.46,2459.14,114.0547,{"timestamp":1266,"price":26,"open":1267,"high":1268,"low":1223,"close":26,"volume":1269},1789102740000,2459.2,2459.51,168.6114,{"timestamp":1271,"price":1272,"open":1273,"high":1274,"low":1275,"close":1272,"volume":1276},1789102800000,2458.38,2459.06,2459.64,2458.19,116.0281,{"timestamp":1278,"price":1279,"open":1272,"high":1280,"low":1210,"close":1279,"volume":1281},1789102860000,2457.78,2458.39,108.3822,{"timestamp":1283,"price":1284,"open":1215,"high":1285,"low":1279,"close":1284,"volume":1286},1789102920000,2457.95,2458.15,124.717,{"timestamp":1288,"price":1289,"open":1284,"high":1290,"low":1284,"close":1289,"volume":1291},1789102980000,2458.26,2458.48,164.1796,{"timestamp":1293,"price":1294,"open":1289,"high":1289,"low":1294,"close":1294,"volume":1295},1789103040000,2457.88,119.1609,{"timestamp":1297,"price":1298,"open":1294,"high":1298,"low":1299,"close":1298,"volume":1300},1789103100000,2459.1,2457.75,79.1086,{"timestamp":1302,"price":1303,"open":1304,"high":1303,"low":1304,"close":1303,"volume":1305},1789103160000,2459.22,2459.09,124.9238,{"timestamp":1307,"price":1268,"open":1308,"high":1309,"low":1308,"close":1268,"volume":1310},1789103220000,2459.21,2460.36,79.276,{"timestamp":1312,"price":1313,"open":1268,"high":1314,"low":1161,"close":1313,"volume":1315},1789103280000,2458.93,2459.52,104.7795,{"timestamp":1317,"price":1318,"open":1221,"high":1319,"low":1320,"close":1318,"volume":1321},1789103340000,2459.73,2459.78,2458.55,300.447,{"timestamp":1323,"price":1324,"open":1318,"high":1325,"low":1326,"close":1324,"volume":1327},1789103400000,2459.82,2459.83,2458.87,173.9824,{"timestamp":1329,"price":1330,"open":1324,"high":1330,"low":1324,"close":1330,"volume":1331},1789103460000,2461.32,117.5284,{"timestamp":1333,"price":1144,"open":1330,"high":1334,"low":1335,"close":1144,"volume":1336},1789103520000,2462.31,2459.65,457.9783,{"timestamp":1338,"price":1339,"open":1335,"high":1335,"low":56,"close":1339,"volume":1340},1789103580000,2458.43,73.0137,{"timestamp":1342,"price":1156,"open":1343,"high":1344,"low":1339,"close":1156,"volume":1345},1789103640000,2458.44,2461.64,552.0657,{"timestamp":1347,"price":1348,"open":1156,"high":1349,"low":41,"close":1348,"volume":1350},1789103700000,2460.33,2461.53,75.0236,{"timestamp":1352,"price":1353,"open":1348,"high":1354,"low":1355,"close":1353,"volume":1356},1789103760000,2460.94,2461.33,2459.7,315.4158,{"timestamp":1358,"price":1359,"open":1353,"high":1353,"low":1360,"close":1359,"volume":1361},1789103820000,2460.04,2460.03,92.9867,{"timestamp":1363,"price":1364,"open":1360,"high":1365,"low":1360,"close":1364,"volume":1366},1789103880000,2460.69,2461.18,46.5588,{"timestamp":1368,"price":1174,"open":1369,"high":1365,"low":1174,"close":1174,"volume":1370},1789103940000,2460.7,96.2775,{"timestamp":1372,"price":1373,"open":1174,"high":1373,"low":1174,"close":1373,"volume":1374},1789104000000,2460.28,71.4231,{"timestamp":1376,"price":1377,"open":41,"high":1378,"low":1289,"close":1377,"volume":1379},1789104060000,2458.47,2460.34,377.5314,{"timestamp":1381,"price":1324,"open":1377,"high":1324,"low":1382,"close":1324,"volume":1383},1789104120000,2458.4,83.4775,{"timestamp":1385,"price":1262,"open":1324,"high":1252,"low":1092,"close":1262,"volume":1386},1789104180000,142.0396,{"timestamp":1388,"price":1389,"open":1257,"high":1389,"low":1155,"close":1389,"volume":1390},1789104240000,2459.74,41.9006,{"timestamp":1392,"price":1275,"open":1318,"high":1389,"low":1275,"close":1275,"volume":1393},1789104300000,115.9167,{"timestamp":1395,"price":1216,"open":1216,"high":1396,"low":1397,"close":1216,"volume":1398},1789104360000,2458.21,2457.54,170.6025,{"timestamp":1400,"price":1401,"open":1396,"high":1402,"low":1222,"close":1401,"volume":1403},1789104420000,2459.8,2460.11,644.8843,{"timestamp":1405,"price":1406,"open":1401,"high":1401,"low":1407,"close":1406,"volume":1408},1789104480000,2459.25,2459.24,22.7581,{"timestamp":1410,"price":1237,"open":1406,"high":1411,"low":74,"close":1237,"volume":1412},1789104540000,2459.4,33.3373,{"timestamp":1414,"price":1093,"open":1237,"high":1093,"low":74,"close":1093,"volume":1415},1789104600000,44.5127,{"timestamp":1417,"price":1418,"open":1093,"high":1419,"low":1093,"close":1418,"volume":1420},1789104660000,2460.99,2461,36.145,{"timestamp":1422,"price":1423,"open":1419,"high":1424,"low":1425,"close":1423,"volume":1426},1789104720000,2458.63,2461.14,2458.5,496.2104,{"timestamp":1428,"price":1429,"open":1423,"high":1429,"low":1425,"close":1429,"volume":1430},1789104780000,2459.12,88.9065,{"timestamp":1432,"price":1433,"open":1429,"high":1433,"low":1429,"close":1433,"volume":1434},1789104840000,2460.16,76.7367,{"timestamp":1436,"price":1424,"open":1433,"high":1424,"low":1433,"close":1424,"volume":1437},1789104900000,53.2471,{"timestamp":1439,"price":1440,"open":1424,"high":1440,"low":1441,"close":1440,"volume":1442},1789104960000,2461.95,2461.13,67.8554,{"timestamp":1444,"price":1445,"open":1440,"high":1446,"low":1447,"close":1445,"volume":1448},1789105020000,2462.5,2462.9,2461.94,121.0143,{"timestamp":1450,"price":1451,"open":1452,"high":1453,"low":1099,"close":1451,"volume":1454},1789105080000,2462.01,2462.51,2462.99,130.8693,{"timestamp":1456,"price":1452,"open":1099,"high":1457,"low":1458,"close":1452,"volume":1459},1789105140000,2463.72,2461.8,565.1441,{"timestamp":1461,"price":1462,"open":1452,"high":1462,"low":1463,"close":1462,"volume":1464},1789105200000,2462.67,2461.66,83.6775,{"timestamp":1466,"price":1467,"open":1468,"high":1469,"low":1468,"close":1467,"volume":1470},1789105260000,2463.37,2462.66,2463.6,107.0332,{"timestamp":1472,"price":1473,"open":1474,"high":1474,"low":1475,"close":1473,"volume":1476},1789105320000,2463.04,2463.38,2462.69,125.037,{"timestamp":1478,"price":1479,"open":1480,"high":1481,"low":1480,"close":1479,"volume":1482},1789105380000,2464.49,2463.05,2464.54,66.8426,{"timestamp":1484,"price":1485,"open":1486,"high":1485,"low":1487,"close":1485,"volume":1488},1789105440000,2465.49,2464.48,2464.4,181.8781,{"timestamp":1490,"price":1491,"open":1492,"high":1485,"low":1493,"close":1491,"volume":1494},1789105500000,2464.19,2465.48,2463.85,243.1453,{"timestamp":1496,"price":1497,"open":1491,"high":1498,"low":1491,"close":1497,"volume":1499},1789105560000,2465.84,2466,119.1933,{"timestamp":1501,"price":1502,"open":1503,"high":1504,"low":1505,"close":1502,"volume":1506},1789105620000,2466.33,2465.83,2466.34,2465.11,102.5159,{"timestamp":1508,"price":1498,"open":1502,"high":1509,"low":1498,"close":1498,"volume":1510},1789105680000,2466.83,207.0317,{"timestamp":1512,"price":1513,"open":1498,"high":1513,"low":1514,"close":1513,"volume":1515},1789105740000,2466.1,2465.41,107.896,{"timestamp":1517,"price":1518,"open":1513,"high":1519,"low":1513,"close":1518,"volume":1520},1789105800000,2466.25,2466.64,63.3902,{"timestamp":1522,"price":1523,"open":1524,"high":1523,"low":1524,"close":1523,"volume":1525},1789105860000,2466.96,2466.26,57.0926,{"timestamp":1527,"price":1528,"open":1523,"high":1523,"low":1529,"close":1528,"volume":1530},1789105920000,2465.86,2465.64,62.1974,{"timestamp":1532,"price":1524,"open":1528,"high":1524,"low":1533,"close":1524,"volume":1534},1789105980000,2465.35,150.8625,{"timestamp":1536,"price":1537,"open":1524,"high":1538,"low":1518,"close":1537,"volume":1539},1789106040000,2466.46,2466.94,120.1404,{"timestamp":1541,"price":1542,"open":1543,"high":1544,"low":1537,"close":1542,"volume":1545},1789106100000,2467.35,2466.47,2467.64,316.4211,{"timestamp":1547,"price":1538,"open":1542,"high":1548,"low":1549,"close":1538,"volume":1550},1789106160000,2467.36,2466.93,36.3229,{"timestamp":1552,"price":1553,"open":1549,"high":1554,"low":1555,"close":1553,"volume":1556},1789106220000,2467.74,2467.81,2466.77,116.4832,{"timestamp":1558,"price":1559,"open":1560,"high":1561,"low":1553,"close":1559,"volume":1562},1789106280000,2468.32,2467.75,2468.58,272.1992,{"timestamp":1564,"price":1565,"open":1559,"high":1566,"low":1567,"close":1565,"volume":1568},1789106340000,2468.84,2468.85,2468.31,85.8876,{"timestamp":1570,"price":1571,"open":1565,"high":1572,"low":1542,"close":1571,"volume":1573},1789106400000,2467.79,2469.12,329.2104,{"timestamp":1575,"price":1576,"open":1571,"high":1577,"low":1571,"close":1576,"volume":1578},1789106460000,2468.27,2468.28,97.1323,{"timestamp":1580,"price":1581,"open":1577,"high":1582,"low":1576,"close":1581,"volume":1583},1789106520000,2468.89,2468.9,55.4611,{"timestamp":1585,"price":1586,"open":1581,"high":1582,"low":1587,"close":1586,"volume":1588},1789106580000,2467.73,2467.5,114.2863,{"timestamp":1590,"price":1571,"open":1591,"high":1592,"low":1591,"close":1571,"volume":1593},1789106640000,2467.72,2468.13,21.557,{"timestamp":1595,"price":1549,"open":1571,"high":1571,"low":1549,"close":1549,"volume":1596},1789106700000,88.5217,{"timestamp":1598,"price":1599,"open":1549,"high":1600,"low":1601,"close":1599,"volume":1602},1789106760000,2467.48,2467.56,2466.84,52.7459,{"timestamp":1604,"price":1605,"open":1606,"high":1605,"low":1607,"close":1605,"volume":1608},1789106820000,2469,2467.49,2467.32,103.1273,{"timestamp":1610,"price":1611,"open":1605,"high":1612,"low":1613,"close":1611,"volume":1614},1789106880000,2469.56,2469.81,2468.99,202.2942,{"timestamp":1616,"price":1617,"open":1611,"high":1618,"low":1619,"close":1617,"volume":1620},1789106940000,2468.22,2469.57,2468,120.2303,{"timestamp":1622,"price":1623,"open":1617,"high":1624,"low":1625,"close":1623,"volume":1626},1789107000000,2468.97,2468.98,2468.12,37.1495,{"timestamp":1628,"price":1629,"open":1624,"high":1630,"low":1623,"close":1629,"volume":1631},1789107060000,2469.54,2470,90.449,{"timestamp":1633,"price":1624,"open":1629,"high":1634,"low":1635,"close":1624,"volume":1636},1789107120000,2469.55,2468.74,141.1421,{"timestamp":1638,"price":1630,"open":1613,"high":1630,"low":1639,"close":1630,"volume":1640},1789107180000,2468.83,869.5532,{"timestamp":1642,"price":1643,"open":1644,"high":1645,"low":1646,"close":1643,"volume":1647},1789107240000,2470.2,2469.99,2471.26,2469.77,338.531,{"timestamp":1649,"price":1650,"open":1643,"high":1643,"low":1651,"close":1650,"volume":1652},1789107300000,2469.64,2469.36,107.9588,{"timestamp":1654,"price":1655,"open":1656,"high":1657,"low":1656,"close":1655,"volume":1658},1789107360000,2470.14,2469.63,2470.38,132.9353,{"timestamp":1660,"price":1661,"open":1662,"high":1663,"low":1664,"close":1661,"volume":1665},1789107420000,2469.35,2470.13,2470.81,2469.34,100.3872,{"timestamp":1667,"price":1605,"open":1664,"high":1661,"low":1606,"close":1605,"volume":1668},1789107480000,278.4253,{"timestamp":1670,"price":1671,"open":1672,"high":1673,"low":1674,"close":1671,"volume":1675},1789107540000,2468.17,2469.01,2469.61,2468.07,52.9639,{"timestamp":1677,"price":1678,"open":1671,"high":1679,"low":1680,"close":1678,"volume":1681},1789107600000,2468.24,2468.25,2468.01,32.8534,{"timestamp":1683,"price":1684,"open":1679,"high":1685,"low":1684,"close":1684,"volume":1686},1789107660000,2467.85,2468.42,93.8358,{"timestamp":1688,"price":1689,"open":1690,"high":1691,"low":1607,"close":1689,"volume":1692},1789107720000,2468.29,2467.86,2468.63,196.3585,{"timestamp":1694,"price":1695,"open":1696,"high":1696,"low":1697,"close":1695,"volume":1698},1789107780000,2466.67,2468.3,2466.55,605.3183,{"timestamp":1700,"price":1701,"open":1695,"high":1701,"low":1702,"close":1701,"volume":1703},1789107840000,2466.78,2466.06,114.1102,{"timestamp":1705,"price":1504,"open":1555,"high":1701,"low":1502,"close":1504,"volume":1706},1789107900000,46.2986,{"timestamp":1708,"price":1502,"open":1502,"high":1504,"low":1502,"close":1502,"volume":1709},1789107960000,15.1086,{"timestamp":1711,"price":1513,"open":1504,"high":1701,"low":1513,"close":1513,"volume":1712},1789108020000,45.2559,{"timestamp":1714,"price":1715,"open":1716,"high":1717,"low":1718,"close":1715,"volume":1719},1789108080000,2467.51,2466.11,2467.52,2465.67,402.4611,{"timestamp":1721,"price":1601,"open":1715,"high":1715,"low":1601,"close":1601,"volume":1722},1789108140000,46.2716,{"timestamp":1724,"price":1725,"open":1726,"high":1726,"low":1727,"close":1725,"volume":1728},1789108200000,2465.81,2466.85,2465.38,173.5993,{"timestamp":1730,"price":1731,"open":1725,"high":1732,"low":1733,"close":1731,"volume":1734},1789108260000,2466.53,2466.86,2465.29,386.0682,{"timestamp":1736,"price":1479,"open":1737,"high":1732,"low":1479,"close":1479,"volume":1738},1789108320000,2466.52,317.8895,{"timestamp":1740,"price":1741,"open":1742,"high":1742,"low":1741,"close":1741,"volume":1743},1789108380000,2464.11,2464.5,52.5454,{"timestamp":1745,"price":1746,"open":1741,"high":1741,"low":1747,"close":1746,"volume":1748},1789108440000,2463.99,2463.55,287.3592,{"timestamp":1750,"price":1751,"open":1752,"high":1751,"low":1752,"close":1751,"volume":1753},1789108500000,2465.42,2464,101.4459,{"timestamp":1755,"price":1756,"open":1751,"high":1757,"low":1758,"close":1756,"volume":1759},1789108560000,2465.85,2465.93,2465.39,93.034,{"timestamp":1761,"price":1518,"open":1756,"high":1518,"low":1756,"close":1518,"volume":1762},1789108620000,11.7801,{"timestamp":1764,"price":1765,"open":1518,"high":1765,"low":1529,"close":1765,"volume":1766},1789108680000,2466.66,74.0726,{"timestamp":1768,"price":1769,"open":1770,"high":1771,"low":1770,"close":1769,"volume":1772},1789108740000,2466.9,2466.65,2466.91,13.4247,{"timestamp":1774,"price":1775,"open":1769,"high":1771,"low":1775,"close":1775,"volume":1776},1789108800000,2466.03,30.6592,{"timestamp":1778,"price":1779,"open":1775,"high":1780,"low":1781,"close":1779,"volume":1782},1789108860000,2465.78,2466.04,2465.77,14.5717,{"timestamp":1784,"price":1781,"open":1779,"high":1785,"low":1786,"close":1781,"volume":1787},1789108920000,2466.24,2465.76,55.5713,{"timestamp":1789,"price":1790,"open":1786,"high":1791,"low":1786,"close":1790,"volume":1792},1789108980000,2465.87,2465.89,26.9868,{"timestamp":1794,"price":1795,"open":1790,"high":1795,"low":1790,"close":1795,"volume":1796},1789109040000,2466.5,37.5588,{"timestamp":1798,"price":1799,"open":1795,"high":1800,"low":1799,"close":1799,"volume":1801},1789109100000,2466.37,2466.76,37.7661,{"timestamp":1803,"price":1804,"open":1805,"high":1800,"low":1799,"close":1804,"volume":1806},1789109160000,2466.75,2466.38,10.7336,{"timestamp":1808,"price":1809,"open":1800,"high":1810,"low":1804,"close":1809,"volume":1811},1789109220000,2467.15,2467.18,46.4632,{"timestamp":1813,"price":1814,"open":1815,"high":1816,"low":1815,"close":1814,"volume":1817},1789109280000,2467.76,2467.14,2467.77,45.2815,{"timestamp":1819,"price":1820,"open":1814,"high":1821,"low":1822,"close":1820,"volume":1823},1789109340000,2467.43,2467.84,2467.08,210.7948,{"timestamp":1825,"price":1826,"open":1820,"high":1827,"low":1826,"close":1826,"volume":1828},1789109400000,2467.04,2467.59,143.725,{"timestamp":1830,"price":1810,"open":1826,"high":1810,"low":1831,"close":1810,"volume":1832},1789109460000,2466.99,47.727,{"timestamp":1834,"price":1835,"open":1836,"high":1591,"low":1836,"close":1835,"volume":1837},1789109520000,2467.71,2467.17,8.4411,{"timestamp":1839,"price":1840,"open":1591,"high":1591,"low":1840,"close":1840,"volume":1841},1789109580000,2467.13,17.5855,{"timestamp":1843,"price":1840,"open":1840,"high":1815,"low":1840,"close":1840,"volume":1844},1789109640000,12.9702,{"timestamp":1846,"price":1840,"open":1815,"high":1815,"low":1847,"close":1840,"volume":1848},1789109700000,2467.12,14.8529,{"timestamp":1850,"price":1715,"open":1840,"high":1717,"low":1847,"close":1715,"volume":1851},1789109760000,13.491,{"timestamp":1853,"price":1854,"open":1715,"high":1717,"low":1854,"close":1854,"volume":1855},1789109820000,2467.21,42.2235,{"timestamp":1857,"price":1858,"open":1854,"high":1859,"low":1858,"close":1858,"volume":1860},1789109880000,2467.03,2467.22,22.84,{"timestamp":1862,"price":1858,"open":1826,"high":1826,"low":1858,"close":1858,"volume":1863},1789109940000,30.4287,{"timestamp":1865,"price":1866,"open":1826,"high":1826,"low":1867,"close":1866,"volume":1868},1789110000000,2466.89,2466.71,50.8327,{"timestamp":1870,"price":1871,"open":1769,"high":1769,"low":1872,"close":1871,"volume":1873},1789110060000,2466.44,2466.36,29.8557,{"timestamp":1875,"price":1509,"open":1871,"high":1509,"low":1876,"close":1509,"volume":1877},1789110120000,2466.43,11.17,{"timestamp":1879,"price":1880,"open":1881,"high":1509,"low":1882,"close":1880,"volume":1883},1789110180000,2466.58,2466.82,2466.57,117.4659,{"timestamp":1885,"price":1886,"open":1880,"high":1887,"low":1880,"close":1886,"volume":1888},1789110240000,2467.54,2467.55,58.9513,{"timestamp":1890,"price":1891,"open":1887,"high":1892,"low":1887,"close":1891,"volume":1893},1789110300000,2468.33,2468.51,75.9194,{"timestamp":1895,"price":1605,"open":1896,"high":1605,"low":1891,"close":1605,"volume":1897},1789110360000,2468.34,31.9206,{"timestamp":1899,"price":1900,"open":1605,"high":1901,"low":1902,"close":1900,"volume":1903},1789110420000,2469.31,2469.32,2468.71,80.3494,{"timestamp":1905,"price":1906,"open":1901,"high":1630,"low":1900,"close":1906,"volume":1907},1789110480000,2469.9,84.1415,{"timestamp":1909,"price":1910,"open":1906,"high":1644,"low":1911,"close":1910,"volume":1912},1789110540000,2469.98,2469.21,126.739,{"timestamp":1914,"price":1915,"open":1644,"high":1916,"low":1917,"close":1915,"volume":1918},1789110600000,2470.59,2470.93,2469.97,209.49,{"timestamp":1920,"price":1921,"open":1915,"high":1922,"low":1921,"close":1921,"volume":1923},1789110660000,2469.71,2470.6,55.7841,{"timestamp":1925,"price":1926,"open":1921,"high":1926,"low":1927,"close":1926,"volume":1928},1789110720000,2470.36,2469.62,290.3546,{"timestamp":1930,"price":1931,"open":1932,"high":1926,"low":1672,"close":1931,"volume":1933},1789110780000,2469.02,2470.35,155.4052,{"timestamp":1935,"price":1936,"open":1672,"high":1672,"low":1937,"close":1936,"volume":1938},1789110840000,2468.65,2468.64,60.4914,{"timestamp":1940,"price":1941,"open":1936,"high":1942,"low":1937,"close":1941,"volume":1943},1789110900000,2469.38,2469.39,34.6371,{"timestamp":1945,"price":1942,"open":1942,"high":1942,"low":1941,"close":1942,"volume":1946},1789110960000,33.0927,{"timestamp":1948,"price":1949,"open":1941,"high":1950,"low":1941,"close":1949,"volume":1951},1789111020000,2469.45,2469.46,36.736,{"timestamp":1953,"price":1644,"open":1949,"high":1630,"low":1949,"close":1644,"volume":1954},1789111080000,85.6639,{"timestamp":1956,"price":1957,"open":1630,"high":1630,"low":1957,"close":1957,"volume":1958},1789111140000,2469.47,18.438,{"timestamp":1960,"price":1961,"open":1957,"high":1962,"low":1963,"close":1961,"volume":1964},1789111200000,2469.74,2469.75,2469.23,30.0975,{"timestamp":1966,"price":1967,"open":1961,"high":1932,"low":1961,"close":1967,"volume":1968},1789111260000,2470.1,58.7796,{"timestamp":1970,"price":1971,"open":1972,"high":1972,"low":1971,"close":1971,"volume":1973},1789111320000,2469.58,2470.11,76.0089,{"timestamp":1975,"price":1976,"open":1971,"high":1977,"low":1618,"close":1976,"volume":1978},1789111380000,2471.24,2471.25,240.5592,{"timestamp":1980,"price":1981,"open":1977,"high":1982,"low":1976,"close":1981,"volume":1983},1789111440000,2472.13,2473.52,1341.7089,{"timestamp":1985,"price":1986,"open":1981,"high":1987,"low":1643,"close":1986,"volume":1988},1789111500000,2470.22,2472.25,509.6559,{"timestamp":1990,"price":1673,"open":1986,"high":1991,"low":1900,"close":1673,"volume":1992},1789111560000,2470.63,667.0625,{"timestamp":1994,"price":1995,"open":1656,"high":1996,"low":1997,"close":1995,"volume":1998},1789111620000,2469.68,2469.78,2469.53,79.8057,{"timestamp":2000,"price":2001,"open":1995,"high":2002,"low":2001,"close":2001,"volume":2003},1789111680000,2469.29,2470.08,130.0861,{"timestamp":2005,"price":2006,"open":2001,"high":2007,"low":1623,"close":2006,"volume":2008},1789111740000,2469.24,2469.4,164.5053,{"timestamp":2010,"price":2011,"open":1963,"high":1921,"low":2012,"close":2011,"volume":2013},1789111800000,2469.7,2469.22,26.9038,{"timestamp":2015,"price":2016,"open":1921,"high":1921,"low":2016,"close":2016,"volume":2017},1789111860000,2468.75,130.7232,{"timestamp":2019,"price":1814,"open":2016,"high":2016,"low":2020,"close":1814,"volume":2021},1789111920000,2467.34,491.7346,{"timestamp":2023,"price":2024,"open":1814,"high":1814,"low":2025,"close":2024,"volume":2026},1789111980000,2467.01,2467,116.9174,{"timestamp":2028,"price":2029,"open":2024,"high":2030,"low":2025,"close":2029,"volume":2031},1789112040000,2468.45,2471.33,609.565,{"timestamp":2033,"price":2034,"open":2029,"high":2006,"low":2035,"close":2034,"volume":2036},1789112100000,2468.52,2468.44,266.1145,{"timestamp":2038,"price":2039,"open":2034,"high":2001,"low":2040,"close":2039,"volume":2041},1789112160000,2469.28,2468.43,146.832,{"timestamp":2043,"price":2001,"open":2001,"high":2001,"low":2039,"close":2001,"volume":2044},1789112220000,40.9428,{"timestamp":2046,"price":2047,"open":2001,"high":2001,"low":2047,"close":2047,"volume":2048},1789112280000,2467.91,219.5151,{"timestamp":2050,"price":1684,"open":2051,"high":2051,"low":2052,"close":1684,"volume":2053},1789112340000,2467.92,2467.78,71.1526,{"timestamp":2055,"price":2029,"open":1684,"high":2056,"low":1821,"close":2029,"volume":2057},1789112400000,2468.46,47.7604,{"timestamp":2059,"price":1689,"open":2056,"high":2056,"low":1591,"close":1689,"volume":2060},1789112460000,425.2417,{"timestamp":2062,"price":2063,"open":1689,"high":1689,"low":2063,"close":2063,"volume":2064},1789112520000,2468.16,246.7344,{"timestamp":2066,"price":2067,"open":2063,"high":2063,"low":1544,"close":2067,"volume":2068},1789112580000,2468.02,165.3942,{"timestamp":2070,"price":1591,"open":2067,"high":2067,"low":1591,"close":1591,"volume":2071},1789112640000,89.9714,{"timestamp":2073,"price":2074,"open":1586,"high":1586,"low":2075,"close":2074,"volume":2076},1789112700000,2467.29,2467.28,139.8167,{"timestamp":2078,"price":2079,"open":2074,"high":1607,"low":2025,"close":2079,"volume":2080},1789112760000,2467.31,147.4259,{"timestamp":2082,"price":2083,"open":1607,"high":2084,"low":2079,"close":2083,"volume":2085},1789112820000,2467.45,2467.46,44.4028,{"timestamp":2087,"price":2088,"open":2083,"high":2084,"low":2088,"close":2088,"volume":2089},1789112880000,2467.19,59.6856,{"timestamp":2091,"price":1854,"open":2092,"high":1859,"low":2088,"close":1854,"volume":2093},1789112940000,2467.2,86.3905,{"timestamp":2095,"price":1600,"open":1859,"high":2096,"low":1854,"close":1600,"volume":2097},1789113000000,2467.57,124.4264,{"timestamp":2099,"price":2025,"open":2096,"high":1544,"low":1800,"close":2025,"volume":2100},1789113060000,258.2042,{"timestamp":2102,"price":2103,"open":2024,"high":2024,"low":2103,"close":2103,"volume":2104},1789113120000,2466.69,562.6824,{"timestamp":2106,"price":1543,"open":2107,"high":2107,"low":2108,"close":1543,"volume":2109},1789113180000,2466.7,2466.41,116.0282,{"timestamp":2111,"price":1519,"open":1543,"high":1695,"low":1537,"close":1519,"volume":2112},1789113240000,356.8669,{"timestamp":2114,"price":2115,"open":1770,"high":1770,"low":2115,"close":2115,"volume":2116},1789113300000,2466.29,179.1504,{"timestamp":2118,"price":1623,"open":2115,"high":1623,"low":2119,"close":1623,"volume":2120},1789113360000,2466.28,291.9289,{"timestamp":2122,"price":2083,"open":1623,"high":1623,"low":2123,"close":2083,"volume":2124},1789113420000,2467.27,512.7191,{"timestamp":2126,"price":2127,"open":2084,"high":1599,"low":1815,"close":2127,"volume":2128},1789113480000,2467.47,101.7907,{"timestamp":2130,"price":1717,"open":1599,"high":2131,"low":2092,"close":1717,"volume":2132},1789113540000,2467.53,161.5437,{"timestamp":2134,"price":2135,"open":2131,"high":1571,"low":2092,"close":2135,"volume":2136},1789113600000,2467.39,630.5037,{"timestamp":2138,"price":2139,"open":2135,"high":2139,"low":1854,"close":2139,"volume":2140},1789113660000,2467.99,211.6143,{"timestamp":2142,"price":1717,"open":1619,"high":2143,"low":1715,"close":1717,"volume":2144},1789113720000,2469.04,204.9205,{"timestamp":2146,"price":2147,"open":1715,"high":1717,"low":2147,"close":2147,"volume":2148},1789113780000,2466.16,85.6606,{"timestamp":2150,"price":1780,"open":2147,"high":2151,"low":1780,"close":1780,"volume":2152},1789113840000,2466.17,14.6524,{"timestamp":2154,"price":2155,"open":1780,"high":2156,"low":2155,"close":2155,"volume":2157},1789113900000,2465.37,2466.05,137.965,{"timestamp":2159,"price":2147,"open":1727,"high":2147,"low":2160,"close":2147,"volume":2161},1789113960000,2465.24,62.2283,{"timestamp":2163,"price":2164,"open":2164,"high":2147,"low":2164,"close":2164,"volume":2165},1789114020000,2466.15,6.7952,{"timestamp":2167,"price":2168,"open":2147,"high":2147,"low":2168,"close":2168,"volume":2169},1789114080000,2465.27,70.4884,{"timestamp":2171,"price":2172,"open":2173,"high":2173,"low":2172,"close":2172,"volume":2174},1789114140000,2464.15,2465.28,141.8542,{"timestamp":2176,"price":2177,"open":2178,"high":2179,"low":2178,"close":2177,"volume":2180},1789114200000,2464.88,2464.16,2464.89,36.0138,{"timestamp":2182,"price":2172,"open":2179,"high":2183,"low":2184,"close":2172,"volume":2185},1789114260000,2465.61,2463.58,367.8502,{"timestamp":2187,"price":2188,"open":2172,"high":2189,"low":2190,"close":2188,"volume":2191},1789114320000,2464.97,2464.98,2464.14,115.7676,{"timestamp":2193,"price":2194,"open":2188,"high":2194,"low":2188,"close":2194,"volume":2195},1789114380000,2465.54,91.3641,{"timestamp":2197,"price":2155,"open":2198,"high":2199,"low":2155,"close":2155,"volume":2200},1789114440000,2465.53,2465.91,35.1029,{"timestamp":2202,"price":1498,"open":2155,"high":2164,"low":2155,"close":1498,"volume":2203},1789114500000,104.304,{"timestamp":2205,"price":1872,"open":2206,"high":1872,"low":2207,"close":1872,"volume":2208},1789114560000,2466.01,2465.94,43.6858,{"timestamp":2210,"price":2211,"open":2212,"high":2211,"low":2212,"close":2211,"volume":2213},1789114620000,2467.94,2466.35,43.1711,{"timestamp":2215,"price":2096,"open":2211,"high":1577,"low":1600,"close":2096,"volume":2216},1789114680000,99.1801,{"timestamp":2218,"price":2219,"open":2096,"high":2096,"low":2219,"close":2219,"volume":2220},1789114740000,2467.02,30.0728,{"timestamp":2222,"price":2223,"open":1858,"high":2223,"low":2219,"close":2223,"volume":2224},1789114800000,2467.67,69.4981,{"timestamp":2226,"price":2227,"open":2223,"high":2227,"low":2228,"close":2227,"volume":2229},1789114860000,2468.53,2467.66,43.822,{"timestamp":2231,"price":2227,"open":2034,"high":2227,"low":2034,"close":2227,"volume":2232},1789114920000,6.1977,{"timestamp":2234,"price":2235,"open":2034,"high":2143,"low":2034,"close":2235,"volume":2236},1789114980000,2469.03,76.503,{"timestamp":2238,"price":2239,"open":2235,"high":2239,"low":2235,"close":2239,"volume":2240},1789115040000,2475.29,1947.5344,{"timestamp":2242,"price":2243,"open":2239,"high":2244,"low":2245,"close":2243,"volume":2246},1789115100000,2474.41,2477,2473.62,460.4024,{"timestamp":2248,"price":2249,"open":2243,"high":2243,"low":2250,"close":2249,"volume":2251},1789115160000,2472.06,2471.91,111.4194,{"timestamp":2253,"price":2254,"open":2255,"high":2256,"low":2257,"close":2254,"volume":2258},1789115220000,2471.8,2472.03,2472.04,2471.68,50.1031,{"timestamp":2260,"price":2261,"open":2254,"high":2262,"low":2254,"close":2261,"volume":2263},1789115280000,2473.14,2473.15,203.6047,{"timestamp":2265,"price":2266,"open":2261,"high":2267,"low":2261,"close":2266,"volume":2268},1789115340000,2474.52,2475.15,177.2511,{"timestamp":2270,"price":2271,"open":2272,"high":2271,"low":2273,"close":2271,"volume":2274},1789115400000,2479.84,2474.51,2474.47,928.6489,{"timestamp":2276,"price":2277,"open":2271,"high":2278,"low":2279,"close":2277,"volume":2280},1789115460000,2482.87,2483.99,2479.33,3004.6081,{"timestamp":2282,"price":2283,"open":2277,"high":2284,"low":2285,"close":2283,"volume":2286},1789115520000,2481.27,2484.62,2481.26,840.2841,{"timestamp":2288,"price":2289,"open":2285,"high":2285,"low":2290,"close":2289,"volume":2291},1789115580000,2479.04,2478.95,222.5223,{"timestamp":2293,"price":2294,"open":2289,"high":2295,"low":2296,"close":2294,"volume":2297},1789115640000,2478.67,2479.1,2477.98,113.2173,{"timestamp":2299,"price":2300,"open":2301,"high":2302,"low":2303,"close":2300,"volume":2304},1789115700000,2478.35,2478.68,2479.46,2477.41,248.9487,{"timestamp":2306,"price":2307,"open":2308,"high":2309,"low":2310,"close":2307,"volume":2311},1789115760000,2478.53,2478.36,2478.84,2478.02,62.6825,{"timestamp":2313,"price":2314,"open":2315,"high":2315,"low":2316,"close":2314,"volume":2317},1789115820000,2478,2478.52,2477.48,72.5893,{"timestamp":2319,"price":2320,"open":2314,"high":2321,"low":2322,"close":2320,"volume":2323},1789115880000,2478.57,2479.2,2477.99,179.5831,{"timestamp":2325,"price":2326,"open":2320,"high":2327,"low":2328,"close":2326,"volume":2329},1789115940000,2478.2,2478.98,2478.19,92.8778,{"timestamp":2331,"price":2332,"open":2328,"high":2333,"low":2334,"close":2332,"volume":2335},1789116000000,2478.44,2478.45,2477.81,60.6063,{"timestamp":2337,"price":2338,"open":2333,"high":2338,"low":2333,"close":2338,"volume":2339},1789116060000,2479.44,41.7392,{"timestamp":2341,"price":2342,"open":2343,"high":2343,"low":2344,"close":2342,"volume":2345},1789116120000,2478.89,2479.43,2478.29,110.2199,{"timestamp":2347,"price":2348,"open":2342,"high":2349,"low":2348,"close":2348,"volume":2350},1789116180000,2478.05,2478.9,50.0817,{"timestamp":2352,"price":2344,"open":2353,"high":2344,"low":2348,"close":2344,"volume":2354},1789116240000,2478.06,34.1925,{"timestamp":2356,"price":2357,"open":2358,"high":2359,"low":2358,"close":2357,"volume":2360},1789116300000,2479.02,2478.28,2479.31,186.066,{"timestamp":2362,"price":2363,"open":2364,"high":2364,"low":2363,"close":2363,"volume":2365},1789116360000,2477.84,2478.99,80.6337,{"timestamp":2367,"price":2368,"open":2369,"high":2369,"low":2368,"close":2368,"volume":2370},1789116420000,2477.27,2477.85,87.5822,{"timestamp":2372,"price":2373,"open":2368,"high":2374,"low":2373,"close":2373,"volume":2375},1789116480000,2476.85,2477.28,21.9355,{"timestamp":2377,"price":2378,"open":2373,"high":2379,"low":2380,"close":2378,"volume":2381},1789116540000,2476.68,2476.86,2476.59,65.0738,{"timestamp":2383,"price":2373,"open":2384,"high":2244,"low":2385,"close":2373,"volume":2386},1789116600000,2476.69,2475.26,253.2649,{"timestamp":2388,"price":2303,"open":2389,"high":2390,"low":2391,"close":2303,"volume":2392},1789116660000,2476.84,2477.42,2476.83,47.3554,{"timestamp":2394,"price":2395,"open":2390,"high":2390,"low":2389,"close":2395,"volume":2396},1789116720000,2476.99,100.4759,{"timestamp":2398,"price":2399,"open":2244,"high":2400,"low":2395,"close":2399,"volume":2401},1789116780000,2477.54,2477.55,93.4637,{"timestamp":2403,"price":2404,"open":2399,"high":2400,"low":2405,"close":2404,"volume":2406},1789116840000,2476.19,2476.18,56.5549,{"timestamp":2408,"price":2409,"open":2404,"high":2410,"low":2411,"close":2409,"volume":2412},1789116900000,2476.06,2476.5,2476.02,57.7597,{"timestamp":2414,"price":2415,"open":2409,"high":2415,"low":2409,"close":2415,"volume":2416},1789116960000,2476.66,31.4497,{"timestamp":2418,"price":2419,"open":2415,"high":2420,"low":2421,"close":2419,"volume":2422},1789117020000,2476.71,2476.97,2476.65,82.42,{"timestamp":2424,"price":2419,"open":2419,"high":2425,"low":2419,"close":2419,"volume":2426},1789117080000,2476.72,32.4809,{"timestamp":2428,"price":2425,"open":2419,"high":2425,"low":2419,"close":2425,"volume":2429},1789117140000,29.0072,{"timestamp":2431,"price":2390,"open":2419,"high":2432,"low":2419,"close":2390,"volume":2433},1789117200000,2477.68,246.3277,{"timestamp":2435,"price":2395,"open":2303,"high":2303,"low":2373,"close":2395,"volume":2436},1789117260000,36.3563,{"timestamp":2438,"price":2439,"open":2395,"high":2244,"low":2440,"close":2439,"volume":2441},1789117320000,2476.17,2476.16,52.0826,{"timestamp":2443,"price":2444,"open":2405,"high":2445,"low":2446,"close":2444,"volume":2447},1789117380000,2476.05,2476.27,2475.56,220.8858,{"timestamp":2449,"price":2450,"open":2444,"high":2444,"low":2450,"close":2450,"volume":2451},1789117440000,2475.95,15.3165,{"timestamp":2453,"price":2454,"open":2450,"high":2455,"low":2454,"close":2454,"volume":2456},1789117500000,2475.6,2475.96,102.1509,{"timestamp":2458,"price":2459,"open":2454,"high":2454,"low":2460,"close":2459,"volume":2461},1789117560000,2475.25,2475.24,74.9712,{"timestamp":2463,"price":2464,"open":2459,"high":2465,"low":2460,"close":2464,"volume":2466},1789117620000,2475.38,2475.39,87.6999,{"timestamp":2468,"price":2469,"open":2465,"high":2470,"low":2471,"close":2469,"volume":2472},1789117680000,2474.34,2475.49,2474.21,601.8848,{"timestamp":2474,"price":2475,"open":2469,"high":2476,"low":2475,"close":2475,"volume":2477},1789117740000,2473.94,2474.35,85.2489,{"timestamp":2479,"price":2480,"open":2475,"high":2480,"low":2481,"close":2480,"volume":2482},1789117800000,2473.95,2473.89,59.9504,{"timestamp":2484,"price":2485,"open":2480,"high":2485,"low":2475,"close":2485,"volume":2486},1789117860000,2474.18,100.6287,{"timestamp":2488,"price":2489,"open":2490,"high":2485,"low":2489,"close":2489,"volume":2491},1789117920000,2473.97,2474.17,44.643,{"timestamp":2493,"price":2494,"open":2495,"high":2496,"low":2497,"close":2494,"volume":2498},1789117980000,2474.94,2473.96,2474.99,2473.81,351.0826,{"timestamp":2500,"price":2501,"open":2502,"high":2494,"low":2501,"close":2501,"volume":2503},1789118040000,2473.98,2474.93,125.1639,{"timestamp":2505,"price":2506,"open":2501,"high":2506,"low":2507,"close":2506,"volume":2508},1789118100000,2474.38,2473.9,56.4644,{"timestamp":2510,"price":2506,"open":2511,"high":2506,"low":2511,"close":2506,"volume":2512},1789118160000,2474.37,37.3386,{"timestamp":2514,"price":2273,"open":2511,"high":2273,"low":2511,"close":2273,"volume":2515},1789118220000,43.3724,{"timestamp":2517,"price":2476,"open":2518,"high":2519,"low":2476,"close":2476,"volume":2520},1789118280000,2474.46,2474.82,58.7354,{"timestamp":2522,"price":2476,"open":2523,"high":2523,"low":2476,"close":2476,"volume":2524},1789118340000,2474.36,8.8365,{"timestamp":2526,"price":2527,"open":2476,"high":2528,"low":2529,"close":2527,"volume":2530},1789118400000,2474.71,2475.22,2473.91,276.7798,{"timestamp":2532,"price":2533,"open":2534,"high":2534,"low":2533,"close":2533,"volume":2535},1789118460000,2474.56,2474.72,28.1028,false,{"id":2538,"module":8,"image":2539,"title":10,"subTitle":10,"linkAddress":2540,"jumpWay":12,"buttonText":10,"index":13,"symbol":2540,"shareName":2541,"titleLang":2542,"shareCode":2543,"shareType":12,"orderType":2544,"imgUrl":2539,"price":2545,"upAndDown":2546,"color":20,"openAndClose":13,"kline":2547,"isFavorite":2536},60,"https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fc2300330435e465c824ee619dc4e83af.png","BTC\u002FUSD","Bitcoin ","Bitcoin","BTC",2,"77,273.29","-1.16%",[2548,2552,2556,2561,2565,2569,2574,2579,2582,2586,2590,2595,2599,2604,2610,2614,2618,2623,2627,2630,2633,2638,2642,2646,2650,2654,2659,2665,2670,2675,2678,2684,2689,2692,2695,2701,2706,2711,2716,2720,2725,2730,2734,2740,2744,2749,2753,2758,2762,2766,2771,2774,2778,2784,2788,2792,2796,2800,2802,2807,2811,2816,2818,2821,2826,2831,2836,2841,2846,2851,2856,2860,2865,2871,2876,2881,2884,2888,2893,2898,2903,2909,2913,2917,2920,2925,2930,2936,2941,2946,2951,2956,2959,2964,2969,2974,2979,2984,2988,2993,2997,3002,3007,3012,3017,3022,3028,3032,3035,3041,3044,3047,3052,3056,3061,3065,3069,3074,3079,3084,3089,3094,3099,3102,3106,3111,3117,3121,3126,3130,3135,3140,3144,3148,3152,3157,3163,3167,3172,3178,3181,3187,3192,3196,3200,3205,3209,3214,3219,3222,3225,3230,3235,3239,3244,3248,3252,3257,3262,3266,3270,3276,3280,3284,3289,3292,3296,3301,3305,3309,3313,3318,3324,3329,3335,3340,3344,3347,3352,3358,3361,3366,3370,3375,3380,3384,3390,3396,3400,3405,3409,3414,3419,3423,3428,3431,3435,3441,3445,3448,3452,3456,3460,3464,3468,3472,3476,3480,3485,3488,3492,3497,3501,3505,3508,3511,3514,3518,3522,3525,3529,3531,3535,3538,3543,3548,3551,3553,3557,3560,3564,3568,3571,3574,3578,3581,3586,3588,3591,3594,3596,3599,3603,3607,3610,3613,3618,3621,3624,3629,3632,3636,3641,3644,3646,3651,3654,3659,3663,3666,3670,3674,3676,3679,3683,3687,3692,3696,3700,3705,3708,3713,3717,3721,3725,3729,3732,3735,3739,3743,3747,3750,3754,3758,3763,3767,3770,3774,3776,3779,3782,3787,3791,3795,3798,3803,3806,3810,3814,3819,3822,3827,3832,3835,3838,3841,3846,3851,3855,3859,3863,3867,3872,3877,3882,3886,3890,3895,3899,3903,3907,3910,3916,3920,3925,3928,3932,3936,3939,3942,3948,3952,3957,3960,3963,3967,3970,3974,3978,3982,3984,3987,3991,3995,3999,4001,4003,4007,4010,4014,4018,4023,4026,4031,4034,4037,4042,4044,4046,4050,4052,4055,4058,4061,4065,4070,4075,4078,4082,4087,4089,4093,4097,4101,4106,4110,4115,4118,4122,4126,4130,4134,4137,4142,4144,4148,4151,4156,4159,4163,4167,4170,4172,4176,4179,4183,4187,4189,4193,4198,4202,4206,4210,4216,4220,4224,4228,4233,4236,4240,4245,4249,4254,4259,4263,4267,4271,4273,4277,4282,4284,4287,4290,4294,4298,4304,4306,4310,4314,4316,4321,4325,4328,4331,4334,4337,4341,4344,4347,4349,4351,4354,4357,4362,4368,4372,4377,4381,4386,4390,4394,4399,4403,4407,4412,4416,4419,4424,4428,4432,4437,4441,4444,4449,4454,4458,4460,4463,4468,4473,4477,4480,4482,4485,4489,4492,4497,4499,4501,4505,4508,4513,4515,4518,4521,4524,4526,4529,4534,4538,4543,4545,4549,4552,4555,4557,4559,4562,4564,4568],{"timestamp":23,"price":2549,"open":2550,"high":2549,"low":2550,"close":2549,"volume":2551},76978,76949.87,11.51314,{"timestamp":29,"price":2553,"open":2549,"high":2553,"low":2554,"close":2553,"volume":2555},76998,76974.65,5.66262,{"timestamp":34,"price":2557,"open":2553,"high":2558,"low":2559,"close":2557,"volume":2560},76999.99,77000,76981.64,2.77989,{"timestamp":39,"price":2562,"open":2558,"high":2558,"low":2563,"close":2562,"volume":2564},76950.01,76950,2.20951,{"timestamp":44,"price":2566,"open":2562,"high":2566,"low":2567,"close":2566,"volume":2568},76959.13,76943.44,6.605,{"timestamp":49,"price":2570,"open":2566,"high":2571,"low":2572,"close":2570,"volume":2573},76963.8,76981.98,76959.12,2.77618,{"timestamp":55,"price":2575,"open":2570,"high":2576,"low":2577,"close":2575,"volume":2578},76956.83,76977.92,76956.82,4.64164,{"timestamp":60,"price":2580,"open":2575,"high":2580,"low":2577,"close":2580,"volume":2581},76982,2.6014,{"timestamp":65,"price":2583,"open":2580,"high":2584,"low":2566,"close":2583,"volume":2585},76966.47,76997.01,3.86478,{"timestamp":71,"price":2587,"open":2588,"high":2587,"low":2588,"close":2587,"volume":2589},76980.24,76966.83,1.00962,{"timestamp":77,"price":2591,"open":2587,"high":2592,"low":2593,"close":2591,"volume":2594},76966.85,76983.43,76966.84,2.09709,{"timestamp":83,"price":2596,"open":2591,"high":2597,"low":2596,"close":2596,"volume":2598},76935.73,76977.4,2.12212,{"timestamp":88,"price":2600,"open":2596,"high":2601,"low":2602,"close":2600,"volume":2603},76901.29,76938.48,76900.66,5.88447,{"timestamp":94,"price":2605,"open":2606,"high":2607,"low":2608,"close":2605,"volume":2609},76867.34,76901.3,76908.07,76841.03,8.84166,{"timestamp":100,"price":2611,"open":2605,"high":2612,"low":2605,"close":2611,"volume":2613},76889.54,76908.04,8.1363,{"timestamp":106,"price":2615,"open":2616,"high":2615,"low":2616,"close":2615,"volume":2617},76907.63,76889.53,1.53308,{"timestamp":112,"price":2619,"open":2620,"high":2615,"low":2621,"close":2619,"volume":2622},76887.35,76907.62,76877.8,7.2015,{"timestamp":118,"price":2624,"open":2619,"high":2624,"low":2625,"close":2624,"volume":2626},76910.35,76877.26,8.06559,{"timestamp":125,"price":2628,"open":2624,"high":2628,"low":2624,"close":2628,"volume":2629},76957.45,7.19768,{"timestamp":129,"price":2631,"open":2628,"high":2628,"low":2631,"close":2631,"volume":2632},76815.01,17.74652,{"timestamp":134,"price":2634,"open":2635,"high":2635,"low":2636,"close":2634,"volume":2637},76803.34,76815.02,76795.93,3.12768,{"timestamp":141,"price":2639,"open":2634,"high":2640,"low":2636,"close":2639,"volume":2641},76808.01,76808.47,2.83357,{"timestamp":147,"price":2643,"open":2639,"high":2644,"low":2639,"close":2643,"volume":2645},76877.34,76884.53,6.01402,{"timestamp":152,"price":2647,"open":2648,"high":2647,"low":2648,"close":2647,"volume":2649},76905.62,76877.33,2.37693,{"timestamp":157,"price":2651,"open":2647,"high":2647,"low":2652,"close":2651,"volume":2653},76853.96,76843.4,4.3599,{"timestamp":162,"price":2655,"open":2656,"high":2656,"low":2657,"close":2655,"volume":2658},76838.83,76853.97,76828.08,1.96532,{"timestamp":167,"price":2660,"open":2661,"high":2662,"low":2663,"close":2660,"volume":2664},76814.98,76838.82,76839.6,76809.6,3.6995,{"timestamp":173,"price":2666,"open":2660,"high":2667,"low":2668,"close":2666,"volume":2669},76813.09,76829.21,76813.08,2.74797,{"timestamp":178,"price":2671,"open":2668,"high":2672,"low":2673,"close":2671,"volume":2674},76791.46,76815.84,76791.45,3.31648,{"timestamp":184,"price":2676,"open":2673,"high":2671,"low":2676,"close":2676,"volume":2677},76764.24,7.44369,{"timestamp":189,"price":2679,"open":2680,"high":2681,"low":2682,"close":2679,"volume":2683},76725.7,76764.25,76776.4,76718.23,7.24419,{"timestamp":196,"price":2685,"open":2679,"high":2686,"low":2687,"close":2685,"volume":2688},76691.14,76746.97,76691.13,6.73039,{"timestamp":202,"price":2686,"open":2687,"high":2686,"low":2690,"close":2686,"volume":2691},76670.57,22.8316,{"timestamp":208,"price":2693,"open":2686,"high":2693,"low":2686,"close":2693,"volume":2694},76895.9,10.49218,{"timestamp":212,"price":2696,"open":2697,"high":2698,"low":2699,"close":2696,"volume":2700},76839.83,76895.89,76918.16,76818.77,8.83331,{"timestamp":219,"price":2702,"open":2703,"high":2704,"low":2702,"close":2702,"volume":2705},76794.36,76839.84,76869.59,5.79705,{"timestamp":225,"price":2707,"open":2708,"high":2708,"low":2709,"close":2707,"volume":2710},76783.35,76794.37,76776.52,4.86157,{"timestamp":230,"price":2712,"open":2707,"high":2713,"low":2714,"close":2712,"volume":2715},76779.09,76785.04,76748.09,6.47093,{"timestamp":234,"price":2717,"open":2718,"high":2718,"low":2717,"close":2717,"volume":2719},76745.38,76779.08,4.2597,{"timestamp":238,"price":2721,"open":2717,"high":2722,"low":2723,"close":2721,"volume":2724},76712.06,76745.75,76693.17,7.24695,{"timestamp":244,"price":2726,"open":2727,"high":2728,"low":2727,"close":2726,"volume":2729},76779.56,76712.05,76779.57,3.83331,{"timestamp":248,"price":2731,"open":2728,"high":2732,"low":2728,"close":2731,"volume":2733},76853.19,76866.85,39.39322,{"timestamp":254,"price":2735,"open":2736,"high":2737,"low":2738,"close":2735,"volume":2739},76891.61,76853.18,76891.62,76836.8,3.85328,{"timestamp":260,"price":2741,"open":2737,"high":2742,"low":2741,"close":2741,"volume":2743},76834.41,76896.34,8.21699,{"timestamp":265,"price":2745,"open":2746,"high":2746,"low":2747,"close":2745,"volume":2748},76819.76,76834.42,76808.39,4.72866,{"timestamp":270,"price":2750,"open":2745,"high":2750,"low":2751,"close":2750,"volume":2752},76837.15,76800.23,13.19824,{"timestamp":274,"price":2754,"open":2755,"high":2756,"low":2755,"close":2754,"volume":2757},76890.66,76837.14,76890.67,4.54627,{"timestamp":279,"price":2759,"open":2754,"high":2760,"low":2619,"close":2759,"volume":2761},76906.38,76906.39,2.99242,{"timestamp":285,"price":2763,"open":2759,"high":2763,"low":2764,"close":2763,"volume":2765},76909.41,76888.4,3.22698,{"timestamp":290,"price":2767,"open":2763,"high":2768,"low":2769,"close":2767,"volume":2770},76910.93,76927.48,76898.01,3.04124,{"timestamp":296,"price":2772,"open":2767,"high":2772,"low":2767,"close":2772,"volume":2773},76923.61,2.44051,{"timestamp":301,"price":2775,"open":2772,"high":2776,"low":2772,"close":2775,"volume":2777},76935.37,76938.58,3.96552,{"timestamp":307,"price":2779,"open":2780,"high":2781,"low":2782,"close":2779,"volume":2783},76971.43,76935.36,76971.44,76927.55,7.08771,{"timestamp":312,"price":2785,"open":2779,"high":2779,"low":2786,"close":2785,"volume":2787},76963.25,76939.74,12.80681,{"timestamp":317,"price":2789,"open":2785,"high":2790,"low":2562,"close":2789,"volume":2791},76970.28,76970.29,5.27986,{"timestamp":322,"price":2793,"open":2790,"high":2790,"low":2794,"close":2793,"volume":2795},76968.41,76939.96,18.04046,{"timestamp":328,"price":2797,"open":2793,"high":2781,"low":2798,"close":2797,"volume":2799},76964.27,76964.26,2.34521,{"timestamp":333,"price":2779,"open":2797,"high":2781,"low":2798,"close":2779,"volume":2801},2.6412,{"timestamp":337,"price":2803,"open":2781,"high":2804,"low":2805,"close":2803,"volume":2806},76955.97,76989.36,76955.96,3.88567,{"timestamp":341,"price":2808,"open":2803,"high":2803,"low":2809,"close":2808,"volume":2810},76953.19,76926,5.37939,{"timestamp":347,"price":2812,"open":2813,"high":2813,"low":2814,"close":2812,"volume":2815},76928.51,76953.2,76928.5,1.97228,{"timestamp":352,"price":2812,"open":2812,"high":2812,"low":2814,"close":2812,"volume":2817},1.2866,{"timestamp":357,"price":2819,"open":2812,"high":2819,"low":2814,"close":2819,"volume":2820},76986.55,4.96419,{"timestamp":362,"price":2822,"open":2819,"high":2823,"low":2824,"close":2822,"volume":2825},76993.76,77013.62,76986.54,13.46597,{"timestamp":366,"price":2827,"open":2828,"high":2828,"low":2829,"close":2827,"volume":2830},76950.4,76993.77,76944.31,3.15876,{"timestamp":371,"price":2832,"open":2833,"high":2827,"low":2834,"close":2832,"volume":2835},76909.22,76950.39,76900,5.39262,{"timestamp":377,"price":2837,"open":2832,"high":2838,"low":2839,"close":2837,"volume":2840},76949.34,76966.28,76909.17,4.12978,{"timestamp":381,"price":2842,"open":2843,"high":2837,"low":2844,"close":2842,"volume":2845},76930.31,76949.33,76915.83,3.89556,{"timestamp":387,"price":2847,"open":2842,"high":2848,"low":2849,"close":2847,"volume":2850},76924.39,76930.32,76907.15,5.87408,{"timestamp":393,"price":2852,"open":2847,"high":2853,"low":2854,"close":2852,"volume":2855},76920.28,76944.78,76920.27,2.19356,{"timestamp":400,"price":2857,"open":2852,"high":2858,"low":2854,"close":2857,"volume":2859},76933.25,76949.99,3.99863,{"timestamp":404,"price":2861,"open":2862,"high":2863,"low":2857,"close":2861,"volume":2864},76987.4,76933.26,76991.1,67.84741,{"timestamp":409,"price":2866,"open":2867,"high":2868,"low":2869,"close":2866,"volume":2870},76990,76987.39,76993.49,76982.57,5.92149,{"timestamp":414,"price":2872,"open":2873,"high":2873,"low":2874,"close":2872,"volume":2875},76933.72,76990.01,76933.71,6.88093,{"timestamp":418,"price":2877,"open":2872,"high":2878,"low":2879,"close":2877,"volume":2880},76950.11,76950.12,76921.59,3.54864,{"timestamp":422,"price":2834,"open":2877,"high":2882,"low":2834,"close":2834,"volume":2883},76960.88,3.20995,{"timestamp":427,"price":2885,"open":2886,"high":2886,"low":2885,"close":2885,"volume":2887},76882.13,76900.01,4.87866,{"timestamp":432,"price":2889,"open":2890,"high":2891,"low":2885,"close":2889,"volume":2892},76883.36,76882.14,76891.29,5.08922,{"timestamp":439,"price":2894,"open":2889,"high":2895,"low":2896,"close":2894,"volume":2897},76896,76911.09,76880.24,2.65576,{"timestamp":446,"price":2899,"open":2894,"high":2900,"low":2901,"close":2899,"volume":2902},76895.74,76924.02,76889.45,3.33099,{"timestamp":452,"price":2904,"open":2905,"high":2906,"low":2907,"close":2904,"volume":2908},76903.18,76895.73,76913.51,76890.58,3.12224,{"timestamp":456,"price":2910,"open":2911,"high":2904,"low":2910,"close":2910,"volume":2912},76875.07,76903.17,6.48986,{"timestamp":460,"price":2914,"open":2915,"high":2915,"low":2914,"close":2914,"volume":2916},76848.15,76875.08,5.70015,{"timestamp":465,"price":2918,"open":2914,"high":2914,"low":2918,"close":2918,"volume":2919},76812.39,2.51074,{"timestamp":470,"price":2921,"open":2918,"high":2922,"low":2923,"close":2921,"volume":2924},76786.07,76830.83,76775.33,7.17162,{"timestamp":476,"price":2926,"open":2927,"high":2926,"low":2928,"close":2926,"volume":2929},76801.28,76786.08,76769.69,8.60172,{"timestamp":481,"price":2931,"open":2932,"high":2933,"low":2934,"close":2931,"volume":2935},76825.96,76801.59,76832.43,76801.58,2.20006,{"timestamp":486,"price":2937,"open":2938,"high":2938,"low":2939,"close":2937,"volume":2940},76809.51,76825.97,76809.5,3.11341,{"timestamp":490,"price":2942,"open":2939,"high":2943,"low":2944,"close":2942,"volume":2945},76812.02,76815.6,76793,3.18798,{"timestamp":496,"price":2947,"open":2948,"high":2918,"low":2949,"close":2947,"volume":2950},76801.79,76812.03,76801.78,1.85126,{"timestamp":501,"price":2952,"open":2949,"high":2953,"low":2954,"close":2952,"volume":2955},76795.01,76806.8,76794.99,1.78279,{"timestamp":508,"price":2957,"open":2952,"high":2952,"low":2957,"close":2957,"volume":2958},76795,0.72076,{"timestamp":514,"price":2960,"open":2952,"high":2961,"low":2962,"close":2960,"volume":2963},76800.42,76811,76782.42,3.96862,{"timestamp":519,"price":2965,"open":2966,"high":2965,"low":2967,"close":2965,"volume":2968},76808.9,76800.41,76782.77,2.30567,{"timestamp":524,"price":2970,"open":2971,"high":2970,"low":2972,"close":2970,"volume":2973},76849.44,76808.89,76805.05,1.95005,{"timestamp":530,"price":2975,"open":2976,"high":2977,"low":2976,"close":2975,"volume":2978},76894.39,76849.43,76910.27,7.23474,{"timestamp":535,"price":2980,"open":2975,"high":2981,"low":2982,"close":2980,"volume":2983},76917.98,76925.68,76891.91,2.70605,{"timestamp":540,"price":2985,"open":2980,"high":2981,"low":2986,"close":2985,"volume":2987},76922.2,76914.22,1.55902,{"timestamp":547,"price":2989,"open":2990,"high":2985,"low":2991,"close":2989,"volume":2992},76894.73,76922.19,76894.72,1.93759,{"timestamp":553,"price":2994,"open":2989,"high":2615,"low":2995,"close":2994,"volume":2996},76899.94,76891.95,3.81268,{"timestamp":557,"price":2998,"open":2994,"high":2999,"low":3000,"close":2998,"volume":3001},76905.95,76922.68,76898.52,4.47073,{"timestamp":561,"price":3003,"open":2998,"high":3004,"low":3005,"close":3003,"volume":3006},76868.36,76905.96,76868.34,3.46245,{"timestamp":567,"price":3008,"open":3009,"high":3010,"low":3009,"close":3008,"volume":3011},76868.39,76868.35,76875.4,2.75121,{"timestamp":573,"price":3013,"open":3014,"high":3015,"low":3008,"close":3013,"volume":3016},76879.01,76868.4,76904.85,14.61379,{"timestamp":576,"price":3018,"open":3013,"high":3019,"low":3020,"close":3018,"volume":3021},76886.26,76887.36,76879,1.76591,{"timestamp":581,"price":3023,"open":3024,"high":3025,"low":3026,"close":3023,"volume":3027},76896.24,76886.25,76896.25,76852.53,4.18364,{"timestamp":588,"price":3029,"open":3025,"high":3029,"low":3030,"close":3029,"volume":3031},76924.08,76887.71,1.76601,{"timestamp":593,"price":3033,"open":3029,"high":3029,"low":3033,"close":3033,"volume":3034},76921.9,2.96558,{"timestamp":597,"price":3036,"open":3037,"high":3038,"low":3039,"close":3036,"volume":3040},76917.22,76921.91,76933.33,76908.28,1.92852,{"timestamp":602,"price":3036,"open":3036,"high":3036,"low":3042,"close":3036,"volume":3043},76917.21,1.21452,{"timestamp":607,"price":3045,"open":3036,"high":3036,"low":3045,"close":3045,"volume":3046},76888.01,2.89913,{"timestamp":612,"price":3048,"open":3049,"high":3050,"low":3048,"close":3048,"volume":3051},76850.01,76888.02,76893.36,6.69456,{"timestamp":619,"price":3053,"open":3048,"high":3053,"low":3054,"close":3053,"volume":3055},76857.39,76806.29,3.01751,{"timestamp":625,"price":3057,"open":3058,"high":3057,"low":3059,"close":3057,"volume":3060},76882.79,76857.38,76846.55,2.76105,{"timestamp":630,"price":3062,"open":3057,"high":3063,"low":3057,"close":3062,"volume":3064},76883.91,76887.74,0.99182,{"timestamp":636,"price":3066,"open":3062,"high":3062,"low":3067,"close":3066,"volume":3068},76846.25,76841.01,5.3128,{"timestamp":642,"price":3070,"open":3071,"high":3072,"low":3066,"close":3070,"volume":3073},76846.65,76846.26,76847.89,0.69523,{"timestamp":649,"price":3075,"open":3076,"high":3076,"low":3077,"close":3075,"volume":3078},76838.68,76846.66,76838.67,1.10862,{"timestamp":653,"price":3080,"open":3075,"high":3081,"low":3082,"close":3080,"volume":3083},76857.61,76857.62,76829.68,3.01951,{"timestamp":658,"price":3085,"open":3081,"high":3086,"low":3087,"close":3085,"volume":3088},76856.48,76861.51,76840.37,4.03816,{"timestamp":664,"price":3090,"open":3085,"high":3091,"low":3092,"close":3090,"volume":3093},76860.35,76871.74,76856.47,1.13432,{"timestamp":670,"price":3095,"open":3096,"high":3096,"low":3097,"close":3095,"volume":3098},76840.01,76860.36,76840,1.28039,{"timestamp":676,"price":3100,"open":3095,"high":3095,"low":3100,"close":3100,"volume":3101},76800,3.86644,{"timestamp":681,"price":3103,"open":3100,"high":3104,"low":3103,"close":3103,"volume":3105},76747.8,76800.01,4.28873,{"timestamp":686,"price":3107,"open":3103,"high":3108,"low":3109,"close":3107,"volume":3110},76721.04,76753.61,76712.69,7.42724,{"timestamp":692,"price":3112,"open":3113,"high":3114,"low":3115,"close":3112,"volume":3116},76720.01,76721.03,76723.5,76709.36,17.90689,{"timestamp":699,"price":3112,"open":3112,"high":3118,"low":3119,"close":3112,"volume":3120},76720.02,76720,12.07225,{"timestamp":705,"price":3122,"open":3112,"high":3123,"low":3124,"close":3122,"volume":3125},76723.51,76730.04,76708.37,40.40911,{"timestamp":711,"price":3127,"open":3122,"high":3128,"low":3114,"close":3127,"volume":3129},76751.74,76771.19,5.52561,{"timestamp":717,"price":3131,"open":3132,"high":3133,"low":3131,"close":3131,"volume":3134},76724.33,76751.75,76753.12,14.99869,{"timestamp":722,"price":3136,"open":3137,"high":3136,"low":3138,"close":3136,"volume":3139},76754.54,76724.34,76705.88,11.35868,{"timestamp":727,"price":2619,"open":3141,"high":3142,"low":3141,"close":2619,"volume":3143},76754.53,76897.54,137.53382,{"timestamp":734,"price":3145,"open":2619,"high":2619,"low":3146,"close":3145,"volume":3147},76883.03,76871.81,2.35296,{"timestamp":739,"price":3149,"open":3150,"high":2905,"low":3149,"close":3149,"volume":3151},76815.94,76883.04,6.28059,{"timestamp":743,"price":3153,"open":3149,"high":3154,"low":3155,"close":3153,"volume":3156},76796.49,76819.44,76783.04,5.34978,{"timestamp":749,"price":3158,"open":3159,"high":3160,"low":3161,"close":3158,"volume":3162},76790.51,76796.5,76824.79,76774.78,9.1958,{"timestamp":755,"price":3164,"open":3165,"high":3164,"low":3158,"close":3164,"volume":3166},76846.6,76790.52,2.94438,{"timestamp":760,"price":3168,"open":3164,"high":3169,"low":3170,"close":3168,"volume":3171},76842.46,76860.2,76833.09,3.87681,{"timestamp":766,"price":3173,"open":3174,"high":3175,"low":3176,"close":3173,"volume":3177},76848.46,76842.47,76853.48,76839.56,2.19971,{"timestamp":772,"price":3179,"open":3173,"high":3173,"low":3179,"close":3179,"volume":3180},76780.48,2.97986,{"timestamp":776,"price":3182,"open":3183,"high":3184,"low":3185,"close":3182,"volume":3186},76791.74,76780.49,76817.6,76765.98,12.94266,{"timestamp":782,"price":3188,"open":3189,"high":3182,"low":3190,"close":3188,"volume":3191},76769.29,76791.73,76769.28,3.87786,{"timestamp":786,"price":3193,"open":3190,"high":3194,"low":3190,"close":3193,"volume":3195},76777.66,76786.6,3.19174,{"timestamp":791,"price":3197,"open":3193,"high":3193,"low":3198,"close":3197,"volume":3199},76771.21,76763.32,2.84557,{"timestamp":796,"price":3201,"open":3202,"high":3201,"low":3203,"close":3201,"volume":3204},76785.55,76770,76763.33,3.36387,{"timestamp":802,"price":3206,"open":3207,"high":3206,"low":3207,"close":3206,"volume":3208},76804.24,76785.54,3.75312,{"timestamp":808,"price":3210,"open":3206,"high":3211,"low":3212,"close":3210,"volume":3213},76815.07,76833.49,76804.23,3.08379,{"timestamp":813,"price":3215,"open":3210,"high":3216,"low":3217,"close":3215,"volume":3218},76824.33,76828.14,76815.06,2.31187,{"timestamp":818,"price":3202,"open":3220,"high":3215,"low":3202,"close":3202,"volume":3221},76824.32,11.75106,{"timestamp":823,"price":3202,"open":3223,"high":3223,"low":3202,"close":3202,"volume":3224},76770.01,0.81981,{"timestamp":829,"price":3226,"open":3223,"high":3227,"low":3228,"close":3226,"volume":3229},76753.98,76770.44,76750,24.24023,{"timestamp":835,"price":3231,"open":3232,"high":3232,"low":3233,"close":3231,"volume":3234},76721.18,76753.97,76702.7,36.41235,{"timestamp":840,"price":3236,"open":3237,"high":3236,"low":3237,"close":3236,"volume":3238},76776.73,76721.17,2.04452,{"timestamp":846,"price":3240,"open":3236,"high":3241,"low":3242,"close":3240,"volume":3243},76751.73,76781.17,76751.72,8.4335,{"timestamp":852,"price":3245,"open":3240,"high":3246,"low":3242,"close":3245,"volume":3247},76801.89,76801.9,10.81242,{"timestamp":856,"price":3249,"open":3245,"high":3250,"low":3245,"close":3249,"volume":3251},76818.52,76837.2,6.17413,{"timestamp":861,"price":3253,"open":3254,"high":3255,"low":3249,"close":3253,"volume":3256},76873.04,76818.53,76879.24,7.40839,{"timestamp":864,"price":3258,"open":3253,"high":3259,"low":3260,"close":3258,"volume":3261},76865.23,76878.08,76853.38,6.50721,{"timestamp":870,"price":3263,"open":3258,"high":3264,"low":3258,"close":3263,"volume":3265},76882.81,76884.72,5.27224,{"timestamp":876,"price":3267,"open":3263,"high":3142,"low":3268,"close":3267,"volume":3269},76879.99,76870.01,60.2187,{"timestamp":881,"price":3271,"open":3272,"high":3273,"low":3274,"close":3271,"volume":3275},76877.47,76880,76890.22,76846.18,109.67088,{"timestamp":888,"price":3277,"open":3271,"high":3271,"low":3278,"close":3277,"volume":3279},76852.63,76810,166.87381,{"timestamp":892,"price":3281,"open":3277,"high":3281,"low":3282,"close":3281,"volume":3283},76874.17,76852.62,11.56214,{"timestamp":896,"price":3285,"open":3281,"high":3286,"low":3287,"close":3285,"volume":3288},76840.03,76880.33,76840.02,5.62265,{"timestamp":901,"price":3290,"open":3285,"high":3285,"low":3290,"close":3290,"volume":3291},76835.32,1.99997,{"timestamp":906,"price":3293,"open":3294,"high":3294,"low":3278,"close":3293,"volume":3295},76811.53,76835.33,2.18984,{"timestamp":912,"price":3297,"open":3298,"high":3299,"low":3298,"close":3297,"volume":3300},76811.71,76811.52,76819.75,1.27596,{"timestamp":918,"price":3302,"open":3297,"high":3297,"low":3303,"close":3302,"volume":3304},76797.04,76794.24,3.01448,{"timestamp":923,"price":3306,"open":3302,"high":3302,"low":3307,"close":3306,"volume":3308},76792.34,76785,10.7231,{"timestamp":928,"price":3310,"open":3306,"high":3311,"low":3306,"close":3310,"volume":3312},76804.26,76814.76,5.83439,{"timestamp":933,"price":3314,"open":3315,"high":3315,"low":3316,"close":3314,"volume":3317},76780.99,76804.27,76774.04,25.48004,{"timestamp":939,"price":3319,"open":3320,"high":3321,"low":3322,"close":3319,"volume":3323},76810.52,76781,76812.27,76770.56,4.74622,{"timestamp":946,"price":3325,"open":3319,"high":3326,"low":3327,"close":3325,"volume":3328},76813.42,76825.47,76804,5.53933,{"timestamp":952,"price":3330,"open":3331,"high":3332,"low":3333,"close":3330,"volume":3334},76852.18,76813.41,76852.68,76794.61,8.52475,{"timestamp":958,"price":3336,"open":3337,"high":3336,"low":3338,"close":3336,"volume":3339},76874.01,76852.17,76849.66,74.44113,{"timestamp":963,"price":3341,"open":3336,"high":3342,"low":3341,"close":3341,"volume":3343},76874,76875.34,8.59759,{"timestamp":968,"price":3345,"open":3336,"high":3345,"low":3341,"close":3345,"volume":3346},76888.99,4.16653,{"timestamp":972,"price":3348,"open":3349,"high":3350,"low":3349,"close":3348,"volume":3351},76891.8,76888.98,76896.12,1.8135,{"timestamp":976,"price":3353,"open":3354,"high":3355,"low":3356,"close":3353,"volume":3357},76889.24,76891.81,76910.29,76889.23,3.36221,{"timestamp":979,"price":2886,"open":3353,"high":3359,"low":3356,"close":2886,"volume":3360},76952.02,109.15434,{"timestamp":983,"price":3362,"open":2834,"high":3363,"low":3364,"close":3362,"volume":3365},76897.67,76905.51,76892,7.10658,{"timestamp":987,"price":3367,"open":3368,"high":3367,"low":3368,"close":3367,"volume":3369},76926.8,76897.66,1.15386,{"timestamp":991,"price":3371,"open":3372,"high":3373,"low":3372,"close":3371,"volume":3374},76948.68,76926.79,76953.02,3.20325,{"timestamp":997,"price":3376,"open":3371,"high":3377,"low":3378,"close":3376,"volume":3379},76959.95,76962.55,76948.67,2.06517,{"timestamp":1000,"price":3381,"open":3376,"high":2557,"low":3382,"close":3381,"volume":3383},76990.75,76959.94,5.20228,{"timestamp":1005,"price":3385,"open":3386,"high":3387,"low":3388,"close":3385,"volume":3389},76986.11,76990.76,76993.69,76974.62,2.07374,{"timestamp":1009,"price":3391,"open":3392,"high":3393,"low":3394,"close":3391,"volume":3395},76980.54,76986.1,76992.7,76957.41,3.9099,{"timestamp":1015,"price":2628,"open":3397,"high":3398,"low":2628,"close":2628,"volume":3399},76980.55,76992.19,5.71343,{"timestamp":1019,"price":3401,"open":3402,"high":3403,"low":2628,"close":3401,"volume":3404},76960.71,76957.46,76988,2.73466,{"timestamp":1023,"price":3406,"open":3401,"high":3401,"low":3407,"close":3406,"volume":3408},76937.83,76908.79,13.2723,{"timestamp":1027,"price":3410,"open":3411,"high":3412,"low":3406,"close":3410,"volume":3413},76944.56,76937.84,76946.43,7.06267,{"timestamp":1032,"price":3415,"open":3410,"high":3416,"low":3417,"close":3415,"volume":3418},76982.74,76982.75,76944.55,2.50294,{"timestamp":1037,"price":3420,"open":3416,"high":3416,"low":3421,"close":3420,"volume":3422},76982.31,76972.76,1.9844,{"timestamp":1041,"price":3424,"open":3425,"high":3425,"low":3426,"close":3424,"volume":3427},76976.81,76982.32,76976.8,3.60783,{"timestamp":1045,"price":3429,"open":3424,"high":3429,"low":3426,"close":3429,"volume":3430},76997.46,1.68655,{"timestamp":1049,"price":3432,"open":3433,"high":3429,"low":3412,"close":3432,"volume":3434},76965.07,76997.45,12.42635,{"timestamp":1053,"price":3436,"open":3437,"high":3438,"low":3439,"close":3436,"volume":3440},76963.28,76965.06,76977.89,76963.27,4.45163,{"timestamp":1057,"price":3442,"open":3436,"high":3443,"low":3439,"close":3442,"volume":3444},76977.49,76977.5,1.71478,{"timestamp":1062,"price":3446,"open":3442,"high":3446,"low":3442,"close":3446,"volume":3447},77024.01,24.38864,{"timestamp":1066,"price":3449,"open":3446,"high":3450,"low":2558,"close":3449,"volume":3451},77000.01,77030.9,7.06718,{"timestamp":1070,"price":3453,"open":3449,"high":3454,"low":2558,"close":3453,"volume":3455},77022,77045.65,10.0287,{"timestamp":1075,"price":3457,"open":3453,"high":3458,"low":3453,"close":3457,"volume":3459},77040,77040.01,3.18041,{"timestamp":1080,"price":3461,"open":3457,"high":3462,"low":3457,"close":3461,"volume":3463},77076.46,77076.47,5.5509,{"timestamp":1085,"price":3465,"open":3462,"high":3466,"low":3461,"close":3465,"volume":3467},77115.26,77121.56,9.89787,{"timestamp":1091,"price":3469,"open":3465,"high":3469,"low":3470,"close":3469,"volume":3471},77135.94,77113.64,6.76588,{"timestamp":1097,"price":3473,"open":3469,"high":3474,"low":3469,"close":3473,"volume":3475},77185.99,77186,9.29062,{"timestamp":1102,"price":3477,"open":3473,"high":3478,"low":3477,"close":3477,"volume":3479},77164.19,77187.03,4.86867,{"timestamp":1109,"price":3481,"open":3482,"high":3483,"low":3477,"close":3481,"volume":3484},77183.41,77164.2,77189.78,10.53646,{"timestamp":1115,"price":3486,"open":3481,"high":3486,"low":3481,"close":3486,"volume":3487},77196.01,4.93954,{"timestamp":1120,"price":3489,"open":3486,"high":3486,"low":3490,"close":3489,"volume":3491},77179.63,77166,3.89542,{"timestamp":1126,"price":3493,"open":3489,"high":3494,"low":3495,"close":3493,"volume":3496},77161.41,77180.01,77161.4,2.84117,{"timestamp":1131,"price":3498,"open":3495,"high":3493,"low":3499,"close":3498,"volume":3500},77153.43,77150,5.17721,{"timestamp":1137,"price":3502,"open":3503,"high":3503,"low":3499,"close":3502,"volume":3504},77150.01,77153.44,3.05255,{"timestamp":1142,"price":3506,"open":3499,"high":3502,"low":3506,"close":3506,"volume":3507},77128,2.11495,{"timestamp":1147,"price":3509,"open":3506,"high":3509,"low":3506,"close":3509,"volume":3510},77140,6.94628,{"timestamp":1154,"price":3512,"open":3509,"high":3509,"low":3512,"close":3512,"volume":3513},77112,1.93766,{"timestamp":1159,"price":3515,"open":3512,"high":3516,"low":3515,"close":3515,"volume":3517},77104,77112.01,1.88535,{"timestamp":1164,"price":3519,"open":3515,"high":3520,"low":3515,"close":3519,"volume":3521},77114,77117.21,4.40337,{"timestamp":1169,"price":3519,"open":3523,"high":3523,"low":3519,"close":3519,"volume":3524},77114.01,1.91747,{"timestamp":1173,"price":3526,"open":3523,"high":3527,"low":3519,"close":3526,"volume":3528},77130.09,77130.1,2.91211,{"timestamp":1177,"price":3527,"open":3526,"high":3527,"low":3526,"close":3527,"volume":3530},1.28639,{"timestamp":1183,"price":3532,"open":3527,"high":3527,"low":3533,"close":3532,"volume":3534},77091.79,77088.06,4.01897,{"timestamp":1188,"price":3536,"open":3532,"high":3536,"low":3532,"close":3536,"volume":3537},77096.01,2.27355,{"timestamp":1193,"price":3539,"open":3536,"high":3540,"low":3541,"close":3539,"volume":3542},77100.01,77111.92,77096,3.17232,{"timestamp":1198,"price":3544,"open":3545,"high":3544,"low":3546,"close":3544,"volume":3547},77107.09,77100,77096.28,6.71926,{"timestamp":1204,"price":3544,"open":3549,"high":3544,"low":3549,"close":3544,"volume":3550},77107.08,0.59983,{"timestamp":1209,"price":3519,"open":3544,"high":3523,"low":3549,"close":3519,"volume":3552},2.56444,{"timestamp":1214,"price":3554,"open":3519,"high":3519,"low":3555,"close":3554,"volume":3556},77107.13,77107.12,1.22669,{"timestamp":1220,"price":3558,"open":3555,"high":3558,"low":3555,"close":3558,"volume":3559},77121.63,3.40584,{"timestamp":1226,"price":3561,"open":3562,"high":3561,"low":3562,"close":3561,"volume":3563},77129,77121.62,2.3124,{"timestamp":1231,"price":3565,"open":3566,"high":3565,"low":3566,"close":3565,"volume":3567},77129.34,77128.99,0.98641,{"timestamp":1236,"price":3565,"open":3565,"high":3565,"low":3569,"close":3565,"volume":3570},77129.33,1.30961,{"timestamp":1242,"price":3572,"open":3565,"high":3572,"low":3569,"close":3572,"volume":3573},77133.85,2.43604,{"timestamp":1246,"price":3575,"open":3572,"high":3575,"low":3576,"close":3575,"volume":3577},77141.86,77133.84,1.33853,{"timestamp":1251,"price":3575,"open":3575,"high":3575,"low":3579,"close":3575,"volume":3580},77141.85,1.03399,{"timestamp":1256,"price":3582,"open":3575,"high":3583,"low":3584,"close":3582,"volume":3585},77141.51,77146.32,77141.5,3.07652,{"timestamp":1260,"price":3561,"open":3584,"high":3582,"low":3561,"close":3561,"volume":3587},2.65869,{"timestamp":1266,"price":3523,"open":3589,"high":3589,"low":3523,"close":3523,"volume":3590},77129.01,2.25521,{"timestamp":1271,"price":3539,"open":3523,"high":3592,"low":3545,"close":3539,"volume":3593},77114.02,1.98774,{"timestamp":1278,"price":3536,"open":3545,"high":3539,"low":3541,"close":3536,"volume":3595},2.06924,{"timestamp":1283,"price":3597,"open":3536,"high":3536,"low":3597,"close":3597,"volume":3598},77090.43,0.9764,{"timestamp":1288,"price":3600,"open":3597,"high":3601,"low":3600,"close":3600,"volume":3602},77082.56,77090.44,2.74226,{"timestamp":1293,"price":3461,"open":3604,"high":3605,"low":3461,"close":3461,"volume":3606},77082.55,77083.34,5.54078,{"timestamp":1297,"price":3462,"open":3461,"high":3462,"low":3608,"close":3462,"volume":3609},77069.06,2.95433,{"timestamp":1302,"price":3611,"open":3462,"high":3611,"low":3462,"close":3611,"volume":3612},77088.01,2.74995,{"timestamp":1307,"price":3614,"open":3611,"high":3615,"low":3616,"close":3614,"volume":3617},77097.19,77097.2,77088,2.76261,{"timestamp":1312,"price":3619,"open":3614,"high":3615,"low":3608,"close":3619,"volume":3620},77069.07,3.43921,{"timestamp":1317,"price":3622,"open":3619,"high":3622,"low":3608,"close":3622,"volume":3623},77093.49,2.6527,{"timestamp":1323,"price":3625,"open":3626,"high":3627,"low":3626,"close":3625,"volume":3628},77110.99,77093.5,77111,1.61923,{"timestamp":1329,"price":3630,"open":3625,"high":3630,"low":3625,"close":3630,"volume":3631},77132.01,1.75068,{"timestamp":1333,"price":3633,"open":3630,"high":3634,"low":3633,"close":3633,"volume":3635},77102.39,77159.38,10.36255,{"timestamp":1338,"price":3637,"open":3638,"high":3638,"low":3639,"close":3637,"volume":3640},77086.97,77102.4,77086.96,1.31663,{"timestamp":1342,"price":3642,"open":3637,"high":3642,"low":3639,"close":3642,"volume":3643},77143.6,9.73668,{"timestamp":1347,"price":3506,"open":3642,"high":3642,"low":3506,"close":3506,"volume":3645},2.77195,{"timestamp":1352,"price":3647,"open":3648,"high":3502,"low":3649,"close":3647,"volume":3650},77148,77128.01,77126,5.13248,{"timestamp":1358,"price":3652,"open":3647,"high":3647,"low":3652,"close":3652,"volume":3653},77136,1.21404,{"timestamp":1363,"price":3655,"open":3656,"high":3657,"low":3652,"close":3655,"volume":3658},77138.3,77136.01,77142.01,4.41235,{"timestamp":1368,"price":3660,"open":3661,"high":3661,"low":3660,"close":3660,"volume":3662},77130,77138.31,1.88682,{"timestamp":1372,"price":3660,"open":3664,"high":3664,"low":3660,"close":3660,"volume":3665},77130.01,1.25954,{"timestamp":1376,"price":3667,"open":3664,"high":3664,"low":3668,"close":3667,"volume":3669},77098.01,77098,13.83734,{"timestamp":1381,"price":3671,"open":3667,"high":3672,"low":3668,"close":3671,"volume":3673},77117.3,77117.31,2.19355,{"timestamp":1385,"price":3672,"open":3671,"high":3672,"low":3671,"close":3672,"volume":3675},1.74686,{"timestamp":1388,"price":3677,"open":3672,"high":3677,"low":3671,"close":3677,"volume":3678},77130.03,4.55197,{"timestamp":1392,"price":3680,"open":3677,"high":3677,"low":3681,"close":3680,"volume":3682},77104.59,77104.58,5.05847,{"timestamp":1395,"price":3684,"open":3680,"high":3680,"low":3685,"close":3684,"volume":3686},77095.5,77095.49,1.97252,{"timestamp":1400,"price":3688,"open":3684,"high":3689,"low":3690,"close":3688,"volume":3691},77118.75,77118.76,77092.01,15.34761,{"timestamp":1405,"price":3693,"open":3689,"high":3689,"low":3694,"close":3693,"volume":3695},77110.15,77110.14,0.92785,{"timestamp":1410,"price":3697,"open":3693,"high":3693,"low":3698,"close":3697,"volume":3699},77101.31,77101.3,1.01834,{"timestamp":1414,"price":3701,"open":3698,"high":3702,"low":3703,"close":3701,"volume":3704},77121.58,77121.59,77095.07,3.53214,{"timestamp":1417,"price":3706,"open":3702,"high":3706,"low":3702,"close":3706,"volume":3707},77135.76,1.84824,{"timestamp":1422,"price":3709,"open":3706,"high":3710,"low":3711,"close":3709,"volume":3712},77082.42,77135.99,77080.01,17.04996,{"timestamp":1428,"price":3714,"open":3709,"high":3714,"low":3715,"close":3714,"volume":3716},77084.01,77082.41,0.94583,{"timestamp":1432,"price":3718,"open":3719,"high":3718,"low":3719,"close":3718,"volume":3720},77111.94,77084,2.81897,{"timestamp":1436,"price":3722,"open":3718,"high":3722,"low":3723,"close":3722,"volume":3724},77148.61,77111.93,6.34073,{"timestamp":1439,"price":3726,"open":3722,"high":3727,"low":3722,"close":3726,"volume":3728},77153.49,77153.5,2.13826,{"timestamp":1444,"price":3730,"open":3727,"high":3730,"low":3726,"close":3730,"volume":3731},77168.47,1.6321,{"timestamp":1450,"price":3733,"open":3730,"high":3730,"low":3733,"close":3733,"volume":3734},77148.6,5.39706,{"timestamp":1456,"price":3736,"open":3722,"high":3737,"low":3733,"close":3736,"volume":3738},77179.4,77187.18,18.38162,{"timestamp":1461,"price":3740,"open":3736,"high":3736,"low":3741,"close":3740,"volume":3742},77174.79,77160.77,2.61316,{"timestamp":1466,"price":3744,"open":3745,"high":3745,"low":3490,"close":3744,"volume":3746},77166.01,77174.8,1.31657,{"timestamp":1472,"price":3748,"open":3744,"high":3744,"low":3748,"close":3748,"volume":3749},77160,3.87407,{"timestamp":1478,"price":3751,"open":3752,"high":3751,"low":3748,"close":3751,"volume":3753},77180.99,77160.01,2.58493,{"timestamp":1484,"price":3755,"open":3751,"high":3755,"low":3756,"close":3755,"volume":3757},77188.47,77180.19,3.61821,{"timestamp":1490,"price":3759,"open":3760,"high":3755,"low":3761,"close":3759,"volume":3762},77163.75,77188.46,77163.74,4.74757,{"timestamp":1496,"price":3764,"open":3759,"high":3765,"low":3761,"close":3764,"volume":3766},77188,77188.01,2.44091,{"timestamp":1501,"price":3768,"open":3765,"high":3768,"low":3474,"close":3768,"volume":3769},77192.05,2.16862,{"timestamp":1508,"price":3768,"open":3771,"high":3772,"low":3771,"close":3768,"volume":3773},77192.04,77195.44,3.49284,{"timestamp":1512,"price":3486,"open":3768,"high":3486,"low":3474,"close":3486,"volume":3775},1.77006,{"timestamp":1517,"price":3486,"open":3486,"high":3486,"low":3777,"close":3486,"volume":3778},77196,0.74824,{"timestamp":1522,"price":3780,"open":3486,"high":3780,"low":3486,"close":3780,"volume":3781},77199,4.10384,{"timestamp":1527,"price":3783,"open":3784,"high":3780,"low":3785,"close":3783,"volume":3786},77181.47,77198.99,77181.46,18.56372,{"timestamp":1532,"price":3788,"open":3785,"high":3785,"low":3789,"close":3788,"volume":3790},77180.89,77180.88,15.4533,{"timestamp":1536,"price":3792,"open":3789,"high":3793,"low":3789,"close":3792,"volume":3794},77199.99,77200,23.2606,{"timestamp":1541,"price":3796,"open":3793,"high":3796,"low":3792,"close":3796,"volume":3797},77228.28,7.07422,{"timestamp":1547,"price":3799,"open":3800,"high":3801,"low":3800,"close":3799,"volume":3802},77228.37,77228.29,77229.63,2.65597,{"timestamp":1552,"price":3799,"open":3799,"high":3804,"low":3799,"close":3799,"volume":3805},77228.38,0.86502,{"timestamp":1558,"price":3807,"open":3799,"high":3808,"low":3799,"close":3807,"volume":3809},77243.66,77243.67,3.30035,{"timestamp":1564,"price":3811,"open":3807,"high":3812,"low":3807,"close":3811,"volume":3813},77252.86,77252.88,3.71337,{"timestamp":1570,"price":3815,"open":3816,"high":3816,"low":3817,"close":3815,"volume":3818},77229.06,77252.87,77229.05,3.67217,{"timestamp":1575,"price":3820,"open":3815,"high":3820,"low":3815,"close":3820,"volume":3821},77247.63,2.81508,{"timestamp":1580,"price":3823,"open":3824,"high":3823,"low":3825,"close":3823,"volume":3826},77252.83,77247.62,77238.87,3.33257,{"timestamp":1585,"price":3828,"open":3829,"high":3823,"low":3830,"close":3828,"volume":3831},77246.62,77252.82,77246.61,2.34393,{"timestamp":1590,"price":3833,"open":3828,"high":3833,"low":3830,"close":3833,"volume":3834},77260.86,1.65581,{"timestamp":1595,"price":3836,"open":3833,"high":3833,"low":3836,"close":3836,"volume":3837},77249.89,2.19672,{"timestamp":1598,"price":3839,"open":3836,"high":3839,"low":3836,"close":3839,"volume":3840},77256.01,2.67347,{"timestamp":1604,"price":3842,"open":3839,"high":3843,"low":3844,"close":3842,"volume":3845},77278.59,77278.6,77256,3.6305,{"timestamp":1610,"price":3847,"open":3843,"high":3848,"low":3849,"close":3847,"volume":3850},77279.22,77280,77273.64,5.43491,{"timestamp":1616,"price":3852,"open":3847,"high":3847,"low":3853,"close":3852,"volume":3854},77274.35,77274.33,1.89902,{"timestamp":1622,"price":3856,"open":3857,"high":3856,"low":3852,"close":3856,"volume":3858},77284.92,77274.36,2.30167,{"timestamp":1628,"price":3860,"open":3861,"high":3860,"low":3856,"close":3860,"volume":3862},77299.72,77284.93,2.28098,{"timestamp":1633,"price":3864,"open":3860,"high":3864,"low":3865,"close":3864,"volume":3866},77306,77292,5.25841,{"timestamp":1638,"price":3868,"open":3864,"high":3869,"low":3870,"close":3868,"volume":3871},77387.02,77388.01,77305.99,63.33948,{"timestamp":1642,"price":3873,"open":3868,"high":3874,"low":3875,"close":3873,"volume":3876},77410.01,77431.48,77368.39,55.04569,{"timestamp":1649,"price":3878,"open":3879,"high":3873,"low":3880,"close":3878,"volume":3881},77380.4,77410,77371.85,15.73992,{"timestamp":1654,"price":3883,"open":3878,"high":3883,"low":3884,"close":3883,"volume":3885},77382.7,77378.01,2.02754,{"timestamp":1660,"price":3887,"open":3888,"high":3869,"low":3887,"close":3887,"volume":3889},77354,77382.69,3.15638,{"timestamp":1667,"price":3891,"open":3892,"high":3892,"low":3893,"close":3891,"volume":3894},77329.52,77354.01,77300,25.73732,{"timestamp":1670,"price":3896,"open":3891,"high":3897,"low":3896,"close":3896,"volume":3898},77314.33,77336.01,7.87108,{"timestamp":1677,"price":3900,"open":3896,"high":3901,"low":3900,"close":3900,"volume":3902},77314,77314.34,1.87374,{"timestamp":1683,"price":3904,"open":3905,"high":3905,"low":3893,"close":3904,"volume":3906},77300.01,77314.01,8.52237,{"timestamp":1688,"price":3908,"open":3904,"high":3908,"low":3893,"close":3908,"volume":3909},77310.01,23.60251,{"timestamp":1694,"price":3911,"open":3912,"high":3913,"low":3914,"close":3911,"volume":3915},77272.95,77310,77312.4,77270,12.9898,{"timestamp":1700,"price":3917,"open":3918,"high":3918,"low":3914,"close":3917,"volume":3919},77271.04,77272.94,1.62607,{"timestamp":1705,"price":3921,"open":3922,"high":3917,"low":3923,"close":3921,"volume":3924},77266.74,77271.03,77262,2.8296,{"timestamp":1708,"price":3926,"open":3921,"high":3921,"low":3926,"close":3926,"volume":3927},77266.73,0.51929,{"timestamp":1711,"price":3929,"open":3926,"high":3930,"low":3929,"close":3929,"volume":3931},77266,77274.47,4.74613,{"timestamp":1714,"price":3933,"open":3929,"high":3933,"low":3934,"close":3933,"volume":3935},77276.01,77260,20.35987,{"timestamp":1721,"price":3933,"open":3933,"high":3933,"low":3937,"close":3933,"volume":3938},77276,1.07984,{"timestamp":1724,"price":3940,"open":3937,"high":3933,"low":3940,"close":3940,"volume":3941},77250,7.12034,{"timestamp":1730,"price":3943,"open":3944,"high":3945,"low":3946,"close":3943,"volume":3947},77258,77250.01,77258.01,77240.51,14.17358,{"timestamp":1736,"price":3949,"open":3945,"high":3950,"low":3949,"close":3949,"volume":3951},77220,77267.31,9.99291,{"timestamp":1740,"price":3953,"open":3954,"high":3954,"low":3955,"close":3953,"volume":3956},77197.78,77220.01,77197.77,23.11908,{"timestamp":1745,"price":3958,"open":3953,"high":3953,"low":3958,"close":3958,"volume":3959},77183.01,8.23223,{"timestamp":1750,"price":3793,"open":3958,"high":3793,"low":3961,"close":3793,"volume":3962},77182,6.8186,{"timestamp":1755,"price":3964,"open":3793,"high":3965,"low":3792,"close":3964,"volume":3966},77215.16,77215.17,1.63621,{"timestamp":1761,"price":3968,"open":3965,"high":3968,"low":3964,"close":3968,"volume":3969},77232.86,2.40892,{"timestamp":1764,"price":3971,"open":3968,"high":3971,"low":3972,"close":3971,"volume":3973},77249.56,77232.85,2.44412,{"timestamp":1768,"price":3975,"open":3971,"high":3975,"low":3976,"close":3975,"volume":3977},77256.31,77249.55,1.58528,{"timestamp":1774,"price":3979,"open":3975,"high":3975,"low":3980,"close":3979,"volume":3981},77238.02,77238.01,2.79388,{"timestamp":1778,"price":3972,"open":3980,"high":3979,"low":3972,"close":3972,"volume":3983},1.28654,{"timestamp":1784,"price":3972,"open":3972,"high":3985,"low":3972,"close":3972,"volume":3986},77232.87,2.18038,{"timestamp":1789,"price":3988,"open":3968,"high":3968,"low":3989,"close":3988,"volume":3990},77226.01,77226,7.31721,{"timestamp":1794,"price":3992,"open":3989,"high":3993,"low":3989,"close":3992,"volume":3994},77238.7,77238.71,2.97965,{"timestamp":1798,"price":3996,"open":3992,"high":3997,"low":3992,"close":3996,"volume":3998},77251.75,77251.76,0.92339,{"timestamp":1803,"price":3996,"open":3997,"high":3997,"low":3996,"close":3996,"volume":4000},0.45173,{"timestamp":1808,"price":3996,"open":3996,"high":3997,"low":3996,"close":3996,"volume":4002},0.75008,{"timestamp":1813,"price":4004,"open":3997,"high":4005,"low":3996,"close":4004,"volume":4006},77266.1,77266.11,1.99126,{"timestamp":1819,"price":4008,"open":4004,"high":4008,"low":4004,"close":4008,"volume":4009},77282.01,1.05966,{"timestamp":1825,"price":4011,"open":4008,"high":4008,"low":4012,"close":4011,"volume":4013},77281.23,77281.22,0.98189,{"timestamp":1830,"price":4015,"open":4011,"high":4015,"low":4016,"close":4015,"volume":4017},77288.01,77281.18,1.20146,{"timestamp":1834,"price":4019,"open":4015,"high":4020,"low":4021,"close":4019,"volume":4022},77296.79,77298.01,77288,0.74551,{"timestamp":1839,"price":4024,"open":4019,"high":4019,"low":4024,"close":4024,"volume":4025},77279.15,1.6216,{"timestamp":1843,"price":4027,"open":4028,"high":4029,"low":4024,"close":4027,"volume":4030},77280.01,77279.16,77284.01,4.64185,{"timestamp":1846,"price":4028,"open":4027,"high":4027,"low":4032,"close":4028,"volume":4033},77278.88,1.47904,{"timestamp":1850,"price":4035,"open":4028,"high":4035,"low":4028,"close":4035,"volume":4036},77281.76,2.08266,{"timestamp":1853,"price":4038,"open":4035,"high":4039,"low":4040,"close":4038,"volume":4041},77289.46,77289.47,77281.75,1.06898,{"timestamp":1857,"price":4038,"open":4038,"high":4039,"low":4038,"close":4038,"volume":4043},0.49526,{"timestamp":1862,"price":4020,"open":4039,"high":4020,"low":4038,"close":4020,"volume":4045},1.03684,{"timestamp":1865,"price":4047,"open":4020,"high":4020,"low":4048,"close":4047,"volume":4049},77291.61,77291.6,1.3962,{"timestamp":1870,"price":4048,"open":4048,"high":4047,"low":4048,"close":4048,"volume":4051},0.84319,{"timestamp":1875,"price":4053,"open":4048,"high":4053,"low":4048,"close":4053,"volume":4054},77293.67,1.28781,{"timestamp":1879,"price":4053,"open":4053,"high":4053,"low":4056,"close":4053,"volume":4057},77293.66,0.89592,{"timestamp":1885,"price":4059,"open":4056,"high":4059,"low":4056,"close":4059,"volume":4060},77314.72,6.60259,{"timestamp":1890,"price":4062,"open":4059,"high":4063,"low":4059,"close":4062,"volume":4064},77322.1,77322.46,1.94726,{"timestamp":1895,"price":4066,"open":4067,"high":4066,"low":4068,"close":4066,"volume":4069},77340.89,77322.11,77322,2.53133,{"timestamp":1899,"price":4071,"open":4066,"high":4072,"low":4073,"close":4071,"volume":4074},77340.01,77346.01,77340,2.37414,{"timestamp":1905,"price":4076,"open":4073,"high":4076,"low":4073,"close":4076,"volume":4077},77357.07,1.63643,{"timestamp":1909,"price":4079,"open":4076,"high":4079,"low":4080,"close":4079,"volume":4081},77364.8,77357.06,1.83683,{"timestamp":1914,"price":4083,"open":4084,"high":4085,"low":4084,"close":4083,"volume":4086},77381.59,77364.79,77397.61,4.53679,{"timestamp":1920,"price":4079,"open":4083,"high":4083,"low":4084,"close":4079,"volume":4088},2.85849,{"timestamp":1925,"price":4090,"open":4079,"high":4091,"low":4084,"close":4090,"volume":4092},77372.52,77372.53,2.45527,{"timestamp":1930,"price":4094,"open":4091,"high":4095,"low":4094,"close":4094,"volume":4096},77328,77373.01,3.72772,{"timestamp":1935,"price":4098,"open":4094,"high":4094,"low":4099,"close":4098,"volume":4100},77323.37,77316.4,7.12597,{"timestamp":1940,"price":4102,"open":4098,"high":4103,"low":4104,"close":4102,"volume":4105},77323.39,77323.53,77320.8,4.5955,{"timestamp":1945,"price":4107,"open":4108,"high":4107,"low":4108,"close":4107,"volume":4109},77330.9,77323.38,0.96908,{"timestamp":1948,"price":4111,"open":4107,"high":4112,"low":4113,"close":4111,"volume":4114},77332,77332.01,77330.89,2.02948,{"timestamp":1953,"price":4116,"open":4111,"high":4116,"low":4111,"close":4116,"volume":4117},77358.11,2.1656,{"timestamp":1956,"price":4119,"open":4116,"high":4116,"low":4120,"close":4119,"volume":4121},77332.22,77332.21,5.61666,{"timestamp":1960,"price":4123,"open":4120,"high":4124,"low":4120,"close":4123,"volume":4125},77335.93,77335.94,7.69939,{"timestamp":1966,"price":4127,"open":4124,"high":4128,"low":4123,"close":4127,"volume":4129},77354.95,77367.73,4.93032,{"timestamp":1970,"price":4131,"open":4132,"high":4127,"low":4131,"close":4131,"volume":4133},77335.88,77354.94,4.88956,{"timestamp":1975,"price":4135,"open":4131,"high":4135,"low":4120,"close":4135,"volume":4136},77365.25,5.89067,{"timestamp":1980,"price":4138,"open":4135,"high":4139,"low":4140,"close":4138,"volume":4141},77357.74,77403.19,77357.73,25.03023,{"timestamp":1985,"price":3893,"open":4140,"high":4138,"low":3893,"close":3893,"volume":4143},21.19132,{"timestamp":1990,"price":4145,"open":3893,"high":4146,"low":3893,"close":4145,"volume":4147},77324,77324.01,4.87299,{"timestamp":1994,"price":4149,"open":4145,"high":4149,"low":4145,"close":4149,"volume":4150},77327.08,2.18398,{"timestamp":2000,"price":4152,"open":4153,"high":4154,"low":4153,"close":4152,"volume":4155},77338,77327.07,77338.01,0.67109,{"timestamp":2005,"price":3897,"open":4152,"high":4154,"low":4157,"close":3897,"volume":4158},77334,2.08951,{"timestamp":2010,"price":4160,"open":3897,"high":4160,"low":4161,"close":4160,"volume":4162},77337.15,77336,2.86497,{"timestamp":2015,"price":4164,"open":4160,"high":4160,"low":4165,"close":4164,"volume":4166},77293.72,77290,11.5375,{"timestamp":2019,"price":4168,"open":4164,"high":4164,"low":4168,"close":4168,"volume":4169},77293.71,2.80609,{"timestamp":2023,"price":3848,"open":4164,"high":4164,"low":3848,"close":3848,"volume":4171},16.83531,{"timestamp":2028,"price":4173,"open":4027,"high":4174,"low":3848,"close":4173,"volume":4175},77300.44,77347.59,17.68036,{"timestamp":2033,"price":4165,"open":4177,"high":4177,"low":4165,"close":4165,"volume":4178},77300.45,5.30465,{"timestamp":2038,"price":4020,"open":4180,"high":4181,"low":4165,"close":4020,"volume":4182},77290.01,77298.02,4.16892,{"timestamp":2043,"price":4184,"open":4181,"high":4185,"low":4020,"close":4184,"volume":4186},77299.57,77299.58,3.26601,{"timestamp":2046,"price":3848,"open":4185,"high":4185,"low":3848,"close":3848,"volume":4188},14.14286,{"timestamp":2050,"price":4190,"open":3848,"high":4027,"low":4191,"close":4190,"volume":4192},77263.2,77250.05,39.95876,{"timestamp":2055,"price":4194,"open":4190,"high":4195,"low":4196,"close":4194,"volume":4197},77271.13,77271.14,77254.88,10.33049,{"timestamp":2059,"price":4199,"open":4195,"high":4200,"low":4194,"close":4199,"volume":4201},77272.72,77272.73,4.60516,{"timestamp":2062,"price":4203,"open":4200,"high":4204,"low":4195,"close":4203,"volume":4205},77271.15,77275.56,3.39989,{"timestamp":2066,"price":4207,"open":4203,"high":4203,"low":4208,"close":4207,"volume":4209},77270.01,77260.09,8.39579,{"timestamp":2070,"price":4211,"open":4212,"high":4213,"low":4214,"close":4211,"volume":4215},77263.82,77270.02,77271.23,77262.58,20.79689,{"timestamp":2073,"price":3940,"open":4217,"high":4218,"low":3940,"close":3940,"volume":4219},77263.83,77263.85,12.15933,{"timestamp":2078,"price":4221,"open":3940,"high":3944,"low":4222,"close":4221,"volume":4223},77249.87,77236.28,19.89779,{"timestamp":2082,"price":4225,"open":4221,"high":4225,"low":4226,"close":4225,"volume":4227},77257.57,77249.86,3.18652,{"timestamp":2087,"price":4229,"open":4230,"high":4231,"low":4229,"close":4229,"volume":4232},77246.01,77257.56,77257.58,3.63033,{"timestamp":2091,"price":4229,"open":4234,"high":4234,"low":4229,"close":4229,"volume":4235},77246.02,7.04774,{"timestamp":2095,"price":4237,"open":4234,"high":4238,"low":4229,"close":4237,"volume":4239},77254.46,77254.47,5.61485,{"timestamp":2099,"price":4241,"open":4238,"high":4242,"low":4243,"close":4241,"volume":4244},77239.01,77254.5,77239,11.83089,{"timestamp":2102,"price":4246,"open":4241,"high":4241,"low":4247,"close":4246,"volume":4248},77225.01,77225,5.87119,{"timestamp":2106,"price":4250,"open":4246,"high":4251,"low":4252,"close":4250,"volume":4253},77215.29,77230.01,77210.98,19.92539,{"timestamp":2111,"price":4255,"open":4250,"high":4256,"low":4257,"close":4255,"volume":4258},77215.33,77215.34,77215.28,2.96273,{"timestamp":2114,"price":4260,"open":4256,"high":4261,"low":4260,"close":4260,"volume":4262},77203.73,77215.45,4.86871,{"timestamp":2118,"price":4264,"open":4265,"high":4264,"low":4260,"close":4264,"volume":4266},77257.5,77203.74,18.80859,{"timestamp":2122,"price":4268,"open":4264,"high":4264,"low":4269,"close":4268,"volume":4270},77242.05,77242.04,9.08267,{"timestamp":2126,"price":4269,"open":4268,"high":4268,"low":4269,"close":4269,"volume":4272},3.18075,{"timestamp":2130,"price":4274,"open":4268,"high":4268,"low":4275,"close":4274,"volume":4276},77230.7,77230.69,3.97998,{"timestamp":2134,"price":4278,"open":4274,"high":4279,"low":4280,"close":4278,"volume":4281},77235.25,77235.26,77230.47,4.01984,{"timestamp":2138,"price":3940,"open":4279,"high":3944,"low":4278,"close":3940,"volume":4283},8.55283,{"timestamp":2142,"price":4285,"open":3940,"high":4212,"low":4285,"close":4285,"volume":4286},77236,5.13436,{"timestamp":2146,"price":3793,"open":4285,"high":4288,"low":3793,"close":3793,"volume":4289},77236.01,3.59278,{"timestamp":2150,"price":4291,"open":4292,"high":4292,"low":4291,"close":4291,"volume":4293},77180.91,77200.01,10.90393,{"timestamp":2154,"price":4295,"open":4296,"high":4296,"low":4295,"close":4295,"volume":4297},77172.82,77180.92,4.44359,{"timestamp":2159,"price":4299,"open":4300,"high":4301,"low":4302,"close":4299,"volume":4303},77175.96,77172.83,77175.97,77172,2.4972,{"timestamp":2163,"price":4301,"open":4301,"high":4301,"low":4299,"close":4301,"volume":4305},1.582,{"timestamp":2167,"price":4307,"open":4299,"high":4301,"low":4308,"close":4307,"volume":4309},77162.54,77162.53,3.39189,{"timestamp":2171,"price":4311,"open":4307,"high":4307,"low":4312,"close":4311,"volume":4313},77155.56,77155.55,3.38717,{"timestamp":2176,"price":4312,"open":4311,"high":4311,"low":4312,"close":4312,"volume":4315},1.0919,{"timestamp":2182,"price":4317,"open":4311,"high":4318,"low":4319,"close":4317,"volume":4320},77144.6,77169.19,77144.59,10.64377,{"timestamp":2187,"price":4322,"open":4317,"high":4323,"low":4319,"close":4322,"volume":4324},77154,77154.01,5.9679,{"timestamp":2193,"price":4326,"open":4322,"high":4326,"low":4322,"close":4326,"volume":4327},77173.4,1.73172,{"timestamp":2197,"price":3961,"open":4326,"high":4329,"low":4326,"close":3961,"volume":4330},77182.01,1.15371,{"timestamp":2202,"price":4332,"open":3961,"high":4332,"low":3961,"close":4332,"volume":4333},77211.08,5.63975,{"timestamp":2205,"price":3949,"open":4335,"high":3949,"low":4335,"close":3949,"volume":4336},77211.07,1.21016,{"timestamp":2210,"price":4338,"open":3949,"high":4338,"low":4339,"close":4338,"volume":4340},77246.23,77219.99,2.82149,{"timestamp":2215,"price":4338,"open":4338,"high":4338,"low":4342,"close":4338,"volume":4343},77246.22,0.63341,{"timestamp":2218,"price":4345,"open":4342,"high":4338,"low":4345,"close":4345,"volume":4346},77240.49,0.96157,{"timestamp":2222,"price":4338,"open":4345,"high":4338,"low":4345,"close":4338,"volume":4348},0.61347,{"timestamp":2226,"price":3940,"open":4342,"high":3944,"low":4342,"close":3940,"volume":4350},0.58955,{"timestamp":2231,"price":4352,"open":3944,"high":3934,"low":3944,"close":4352,"volume":4353},77259.99,2.99154,{"timestamp":2234,"price":4355,"open":4352,"high":4355,"low":4352,"close":4355,"volume":4356},77271.95,1.16059,{"timestamp":2238,"price":4358,"open":4355,"high":4359,"low":4360,"close":4358,"volume":4361},77420,77429.17,77271.94,32.94097,{"timestamp":2242,"price":4363,"open":4364,"high":4365,"low":4366,"close":4363,"volume":4367},77378,77420.01,77465.46,77368.47,17.36341,{"timestamp":2248,"price":4369,"open":4363,"high":3884,"low":4370,"close":4369,"volume":4371},77348.78,77341.6,4.45058,{"timestamp":2253,"price":4373,"open":4374,"high":4374,"low":4375,"close":4373,"volume":4376},77331.08,77348.01,77331.07,2.51471,{"timestamp":2260,"price":4378,"open":4375,"high":4379,"low":4375,"close":4378,"volume":4380},77356.01,77366.75,11.77036,{"timestamp":2265,"price":4382,"open":4383,"high":4384,"low":4383,"close":4382,"volume":4385},77384.92,77356,77384.93,1.90206,{"timestamp":2270,"price":4387,"open":4382,"high":4388,"low":4382,"close":4387,"volume":4389},77462,77462.01,6.68412,{"timestamp":2276,"price":4391,"open":4387,"high":4392,"low":4387,"close":4391,"volume":4393},77489.21,77491.75,8.1894,{"timestamp":2282,"price":4395,"open":4391,"high":4396,"low":4397,"close":4395,"volume":4398},77456.01,77500,77456,9.9384,{"timestamp":2288,"price":4400,"open":4397,"high":4397,"low":4401,"close":4400,"volume":4402},77416,77412.49,13.5157,{"timestamp":2293,"price":4404,"open":4405,"high":4405,"low":4404,"close":4404,"volume":4406},77392.67,77416.01,5.96245,{"timestamp":2299,"price":4408,"open":4409,"high":4405,"low":4410,"close":4408,"volume":4411},77385.99,77392.68,77378.59,7.81677,{"timestamp":2306,"price":4413,"open":4414,"high":4414,"low":4413,"close":4413,"volume":4415},77375.07,77386.01,2.25592,{"timestamp":2313,"price":4417,"open":4413,"high":4413,"low":4417,"close":4417,"volume":4418},77362.49,5.51531,{"timestamp":2319,"price":4420,"open":4421,"high":4422,"low":4417,"close":4420,"volume":4423},77399.7,77362.5,77399.71,4.12957,{"timestamp":2325,"price":4425,"open":4422,"high":4426,"low":4420,"close":4425,"volume":4427},77401.35,77412,2.6323,{"timestamp":2331,"price":4429,"open":4425,"high":4429,"low":4430,"close":4429,"volume":4431},77402.88,77401.34,0.82253,{"timestamp":2337,"price":4433,"open":4434,"high":4435,"low":4434,"close":4433,"volume":4436},77428,77402.87,77428.01,2.47257,{"timestamp":2341,"price":4438,"open":4435,"high":4438,"low":4439,"close":4438,"volume":4440},77435.89,77420.81,4.49132,{"timestamp":2347,"price":4442,"open":4438,"high":4438,"low":4442,"close":4442,"volume":4443},77417.18,4.59498,{"timestamp":2352,"price":4445,"open":4446,"high":4447,"low":4442,"close":4445,"volume":4448},77424,77417.19,77424.49,9.46413,{"timestamp":2356,"price":4450,"open":4445,"high":4451,"low":4452,"close":4450,"volume":4453},77418.01,77424.01,77418,2.06341,{"timestamp":2362,"price":4455,"open":4452,"high":4450,"low":4456,"close":4455,"volume":4457},77406.97,77406.96,2.77505,{"timestamp":2367,"price":4430,"open":4456,"high":4455,"low":4430,"close":4430,"volume":4459},3.23219,{"timestamp":2372,"price":4461,"open":4430,"high":4425,"low":4461,"close":4461,"volume":4462},77390.01,3.52964,{"timestamp":2377,"price":4464,"open":4461,"high":4465,"low":4466,"close":4464,"volume":4467},77372.1,77390.02,77366.15,6.17868,{"timestamp":2383,"price":4469,"open":4470,"high":4464,"low":4471,"close":4469,"volume":4472},77353.89,77372.09,77330,11.57639,{"timestamp":2388,"price":4474,"open":4469,"high":4474,"low":4475,"close":4474,"volume":4476},77374.28,77350.17,6.32972,{"timestamp":2394,"price":4478,"open":4474,"high":4474,"low":4478,"close":4478,"volume":4479},77374.27,0.60743,{"timestamp":2398,"price":3884,"open":4474,"high":3884,"low":4478,"close":3884,"volume":4481},1.21237,{"timestamp":2403,"price":4483,"open":3884,"high":3884,"low":4483,"close":4483,"volume":4484},77350,4.0528,{"timestamp":2408,"price":4486,"open":4483,"high":4487,"low":4486,"close":4486,"volume":4488},77348,77350.01,2.52745,{"timestamp":2414,"price":4490,"open":4486,"high":4490,"low":4486,"close":4490,"volume":4491},77359.43,2.67826,{"timestamp":2418,"price":4493,"open":4494,"high":4495,"low":4494,"close":4493,"volume":4496},77364.93,77359.42,77364.94,2.3288,{"timestamp":2424,"price":4493,"open":4495,"high":4495,"low":4493,"close":4493,"volume":4498},0.33711,{"timestamp":2428,"price":4493,"open":4495,"high":4495,"low":4493,"close":4493,"volume":4500},0.43398,{"timestamp":2431,"price":4502,"open":4495,"high":4503,"low":4493,"close":4502,"volume":4504},77370,77370.01,0.52464,{"timestamp":2435,"price":4506,"open":4503,"high":4503,"low":4493,"close":4506,"volume":4507},77365.66,5.40392,{"timestamp":2438,"price":4509,"open":4510,"high":4506,"low":4511,"close":4509,"volume":4512},77358.94,77365.65,77358.93,9.44072,{"timestamp":2443,"price":4073,"open":4509,"high":4509,"low":4157,"close":4073,"volume":4514},9.05001,{"timestamp":2449,"price":4516,"open":4071,"high":4071,"low":4516,"close":4516,"volume":4517},77337.02,2.70151,{"timestamp":2453,"price":4471,"open":4519,"high":4519,"low":4471,"close":4471,"volume":4520},77337.03,3.40754,{"timestamp":2458,"price":4471,"open":4471,"high":4522,"low":4471,"close":4471,"volume":4523},77330.01,5.32809,{"timestamp":2463,"price":4522,"open":4522,"high":4522,"low":4471,"close":4522,"volume":4525},1.05405,{"timestamp":2468,"price":4527,"open":4471,"high":4522,"low":4527,"close":4527,"volume":4528},77293.64,18.37751,{"timestamp":2474,"price":4530,"open":4527,"high":4531,"low":4532,"close":4530,"volume":4533},77277.32,77293.65,77273.56,9.61414,{"timestamp":2479,"price":4535,"open":4530,"high":4536,"low":3929,"close":4535,"volume":4537},77266.86,77277.33,2.58852,{"timestamp":2484,"price":4539,"open":4540,"high":4541,"low":4540,"close":4539,"volume":4542},77278,77266.87,77278.01,2.83835,{"timestamp":2488,"price":4541,"open":4541,"high":4541,"low":4539,"close":4541,"volume":4544},1.50836,{"timestamp":2493,"price":4546,"open":4539,"high":4547,"low":4539,"close":4546,"volume":4548},77291.89,77291.9,9.88122,{"timestamp":2500,"price":4029,"open":4547,"high":4547,"low":4550,"close":4029,"volume":4551},77283.99,3.07754,{"timestamp":2505,"price":3848,"open":4553,"high":4029,"low":4539,"close":3848,"volume":4554},77284,1.89145,{"timestamp":2510,"price":4021,"open":3848,"high":4015,"low":3848,"close":4021,"volume":4556},1.14668,{"timestamp":2514,"price":4015,"open":4015,"high":4015,"low":4021,"close":4015,"volume":4558},1.94245,{"timestamp":2517,"price":4165,"open":4021,"high":4560,"low":3848,"close":4165,"volume":4561},77293.73,26.45534,{"timestamp":2522,"price":3848,"open":4180,"high":3904,"low":3848,"close":3848,"volume":4563},27.17104,{"timestamp":2526,"price":4565,"open":3848,"high":4027,"low":4566,"close":4565,"volume":4567},77277.79,77270.2,3.907,{"timestamp":2532,"price":4569,"open":4570,"high":4571,"low":4569,"close":4569,"volume":4572},77273.29,77277.8,77278.44,3.1598]