[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"seo-config-en-CRYPTOCURRENCY":3,"quote-initial-crypto-en":5,"banner-en-crypto-1min":121},{"config":4},null,{"total":6,"tab":7,"size":8,"page":9,"category":10,"list":11},12,"crypto",20,1,0,[12,25,35,44,53,62,71,80,87,96,104,112],{"symbol":13,"code":14,"emoji":4,"cardType":15,"icon":16,"titleLang":17,"change24h":18,"low24h":19,"shareType":20,"high24h":21,"price":22,"name":23,"id":13,"isFavorite":24},"BTC\u002FUSD","BTC","share","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fc2300330435e465c824ee619dc4e83af.png","Bitcoin",-3.442,76500.11,3,81971,77427.74,"Bitcoin ",false,{"symbol":26,"code":27,"emoji":4,"cardType":15,"icon":28,"titleLang":29,"change24h":30,"low24h":31,"shareType":20,"high24h":32,"price":33,"name":34,"id":26,"isFavorite":24},"ETH\u002FUSD","ETH","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fdd85bbf9191c48d2a652c455ee4b3732.png","Ethereum",-3.88,2174.08,2379.55,2235.77,"Ethereum ",{"symbol":36,"code":37,"emoji":4,"cardType":15,"icon":38,"titleLang":39,"change24h":40,"low24h":41,"shareType":20,"high24h":42,"price":43,"name":39,"id":36,"isFavorite":24},"SOL\u002FUSD","SOL","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F023fde32c3d84b8cb5538ae251b76171.png","Solana",-4.18,92.34,103.18,96.5,{"symbol":45,"code":46,"emoji":4,"cardType":15,"icon":47,"titleLang":46,"change24h":48,"low24h":49,"shareType":20,"high24h":50,"price":51,"name":52,"id":45,"isFavorite":24},"XRP\u002FUSD","XRP","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F1ee03b61b21b44af89eb6675f91ab320.png",-3.298,1.2002,1.3182,1.249,"XRP ",{"symbol":54,"code":55,"emoji":4,"cardType":15,"icon":56,"titleLang":57,"change24h":58,"low24h":59,"shareType":20,"high24h":60,"price":61,"name":57,"id":54,"isFavorite":24},"XBR\u002FUSD","XBR","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F675aaea02f5b4737844ccf6fe0709fcb.png","Brent Oil",-2.32,109.29678,115.78358,113.05168189,{"symbol":63,"code":64,"emoji":4,"cardType":15,"icon":65,"titleLang":4,"change24h":66,"low24h":67,"shareType":20,"high24h":68,"price":69,"name":70,"id":63,"isFavorite":24},"HYPE\u002FUSD","HYPE","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Fd7c70f4765e8440fa7b4c860179cdfe2.jpeg",-0.806,88.55,97.193,91.176,"Hyperliquid",{"symbol":72,"code":73,"emoji":4,"cardType":15,"icon":74,"titleLang":75,"change24h":76,"low24h":77,"shareType":20,"high24h":78,"price":79,"name":75,"id":72,"isFavorite":24},"XAG\u002FUSDT","XAG","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F3b82c9ac97424fea82f7b7398a5b8bb4.png","Silver (Derivatives)",-5.138,49.72,52.89,49.86,{"symbol":81,"code":81,"emoji":4,"cardType":15,"icon":82,"titleLang":81,"change24h":83,"low24h":84,"shareType":20,"high24h":85,"price":86,"name":81,"id":81,"isFavorite":24},"BNB","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Fa7cfb665bf08404299313b9599d474f1.jpeg",-5.549,680,754.29,700.95,{"symbol":88,"code":89,"emoji":4,"cardType":15,"icon":90,"titleLang":91,"change24h":92,"low24h":93,"shareType":20,"high24h":94,"price":95,"name":91,"id":88,"isFavorite":24},"XAUT\u002FUSD","XAUT","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F57fce8e643d44f179a2fd25713123a1a.png","Tether Gold",-1.985,3936.49,4034.89,3942.83,{"symbol":97,"code":97,"emoji":4,"cardType":15,"icon":98,"titleLang":99,"change24h":100,"low24h":101,"shareType":20,"high24h":102,"price":103,"name":99,"id":97,"isFavorite":24},"LINK","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F4ac344308406455c9158ef4592006239.jpeg","Chainlink",-4.953,10.273,12.016,11.091,{"symbol":105,"code":105,"emoji":4,"cardType":15,"icon":106,"titleLang":107,"change24h":108,"low24h":109,"shareType":20,"high24h":110,"price":111,"name":107,"id":105,"isFavorite":24},"TRUMP","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F108b7a64e2234caa95dc1c01de145203.png","OFFICIAL TRUMP",-7.747,1.468,1.739,1.56,{"symbol":113,"code":114,"emoji":4,"cardType":15,"icon":115,"titleLang":116,"change24h":117,"low24h":118,"shareType":20,"high24h":119,"price":120,"name":116,"id":113,"isFavorite":24},"DOGE\u002FUSD","DOGE","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F41190aedffd848f083d62ee37f4f0ee0.png","Dogecoin",-4.109,0.0722,0.08148,0.07584,[122,2758],{"id":123,"module":7,"image":28,"title":124,"subTitle":124,"linkAddress":26,"jumpWay":20,"buttonText":124,"index":9,"symbol":26,"shareName":34,"titleLang":29,"shareCode":27,"shareType":20,"orderType":10,"imgUrl":28,"price":125,"upAndDown":126,"color":127,"openAndClose":9,"kline":128,"isFavorite":24},61,"","2,235.77","-3.88%","3",[129,136,143,150,156,161,167,174,180,186,192,198,204,211,217,223,228,233,238,245,249,255,261,267,272,279,284,290,296,299,304,309,314,320,327,333,337,343,347,352,357,364,369,374,380,385,390,395,401,406,411,417,423,429,435,441,448,453,458,465,471,478,484,490,494,499,504,510,516,522,525,529,535,540,545,550,554,558,564,568,572,578,584,589,596,599,604,609,614,620,626,632,636,642,648,651,656,662,668,673,678,683,688,693,698,705,711,716,722,725,731,736,742,746,750,756,763,769,775,779,786,792,798,804,810,816,822,828,833,840,844,849,855,859,864,868,871,877,881,886,891,895,900,904,907,912,916,920,925,929,932,937,942,948,954,960,965,971,976,981,986,991,997,1003,1009,1013,1020,1026,1033,1040,1047,1053,1060,1064,1071,1077,1083,1089,1094,1099,1106,1112,1117,1122,1128,1134,1139,1146,1152,1157,1162,1168,1173,1177,1184,1190,1194,1201,1207,1213,1219,1224,1230,1235,1239,1245,1251,1256,1262,1267,1273,1279,1286,1292,1296,1303,1308,1314,1320,1326,1331,1338,1344,1350,1356,1362,1368,1373,1378,1384,1391,1397,1403,1408,1412,1417,1423,1427,1434,1440,1445,1451,1457,1464,1469,1473,1479,1486,1492,1498,1503,1509,1513,1518,1523,1529,1533,1540,1544,1550,1555,1560,1565,1571,1576,1581,1586,1590,1594,1598,1603,1608,1613,1618,1622,1628,1634,1638,1642,1648,1654,1660,1664,1669,1674,1679,1684,1689,1694,1700,1704,1709,1714,1720,1726,1732,1737,1741,1746,1751,1758,1763,1769,1775,1781,1787,1792,1797,1801,1805,1809,1813,1818,1823,1827,1832,1837,1843,1850,1855,1861,1865,1869,1874,1879,1885,1889,1895,1901,1907,1912,1918,1924,1928,1934,1941,1946,1951,1957,1962,1966,1971,1976,1983,1988,1994,2000,2005,2010,2015,2022,2026,2029,2033,2037,2042,2046,2051,2056,2062,2066,2070,2073,2078,2085,2088,2092,2097,2102,2105,2109,2114,2119,2124,2128,2133,2138,2144,2148,2152,2158,2163,2169,2175,2181,2186,2190,2195,2199,2203,2208,2213,2216,2222,2228,2232,2236,2243,2248,2255,2261,2267,2271,2278,2283,2288,2294,2301,2306,2311,2317,2323,2328,2332,2338,2344,2349,2354,2360,2367,2372,2375,2381,2385,2391,2397,2402,2408,2414,2421,2426,2432,2439,2444,2448,2452,2456,2462,2468,2474,2480,2486,2492,2497,2503,2507,2512,2518,2523,2527,2531,2535,2541,2546,2552,2558,2563,2566,2571,2576,2580,2585,2589,2593,2597,2602,2606,2611,2615,2621,2625,2630,2637,2641,2646,2650,2653,2657,2661,2665,2669,2673,2678,2682,2688,2692,2698,2702,2707,2710,2715,2719,2725,2729,2734,2738,2742,2746,2751,2755],{"timestamp":130,"price":131,"open":132,"high":133,"low":134,"close":131,"volume":135},1793336520000,2248.12,2244.51,2248.6,2244.48,651.795,{"timestamp":137,"price":138,"open":139,"high":140,"low":141,"close":138,"volume":142},1793336580000,2245.87,2248.13,2248.8,2245.85,303.9397,{"timestamp":144,"price":145,"open":146,"high":147,"low":148,"close":145,"volume":149},1793336640000,2246.19,2245.88,2247,2245.06,167.1336,{"timestamp":151,"price":152,"open":145,"high":153,"low":154,"close":152,"volume":155},1793336700000,2246.76,2246.99,2245.93,308.88,{"timestamp":157,"price":158,"open":152,"high":158,"low":159,"close":158,"volume":160},1793336760000,2248.38,2246.17,212.8144,{"timestamp":162,"price":163,"open":158,"high":164,"low":165,"close":163,"volume":166},1793336820000,2246.42,2248.74,2245.62,255.1056,{"timestamp":168,"price":169,"open":170,"high":171,"low":172,"close":169,"volume":173},1793336880000,2247.39,2246.41,2247.4,2245.97,192.143,{"timestamp":175,"price":176,"open":169,"high":177,"low":178,"close":176,"volume":179},1793336940000,2247.95,2248.76,2246.9,202.249,{"timestamp":181,"price":182,"open":176,"high":183,"low":184,"close":182,"volume":185},1793337000000,2250.96,2251,2247.81,488.1112,{"timestamp":187,"price":188,"open":182,"high":189,"low":190,"close":188,"volume":191},1793337060000,2252.11,2253.41,2250.81,780.2717,{"timestamp":193,"price":194,"open":188,"high":195,"low":196,"close":194,"volume":197},1793337120000,2251.02,2253.52,2251.01,298.9801,{"timestamp":199,"price":200,"open":194,"high":201,"low":202,"close":200,"volume":203},1793337180000,2250.02,2251.11,2250,408.337,{"timestamp":205,"price":206,"open":207,"high":208,"low":209,"close":206,"volume":210},1793337240000,2248.16,2250.03,2251.08,2248.15,294.0551,{"timestamp":212,"price":213,"open":206,"high":214,"low":215,"close":213,"volume":216},1793337300000,2248.57,2248.68,2247.71,209.6247,{"timestamp":218,"price":219,"open":213,"high":220,"low":221,"close":219,"volume":222},1793337360000,2249.05,2249.99,2248.51,273.4413,{"timestamp":224,"price":215,"open":225,"high":226,"low":215,"close":215,"volume":227},1793337420000,2249.06,2249.84,240.1033,{"timestamp":229,"price":230,"open":215,"high":231,"low":215,"close":230,"volume":232},1793337480000,2248.59,2249.48,239.4797,{"timestamp":234,"price":235,"open":230,"high":236,"low":215,"close":235,"volume":237},1793337540000,2248.7,2248.79,189.9654,{"timestamp":239,"price":240,"open":241,"high":242,"low":243,"close":240,"volume":244},1793337600000,2247.93,2248.72,2249.97,2247.28,256.7975,{"timestamp":246,"price":247,"open":240,"high":240,"low":146,"close":247,"volume":248},1793337660000,2246.37,261.4379,{"timestamp":250,"price":251,"open":252,"high":253,"low":252,"close":251,"volume":254},1793337720000,2248.29,2246.38,2248.61,136.0461,{"timestamp":256,"price":257,"open":251,"high":258,"low":259,"close":257,"volume":260},1793337780000,2249.16,2249.92,2248.11,186.5237,{"timestamp":262,"price":263,"open":257,"high":264,"low":265,"close":263,"volume":266},1793337840000,2248.78,2249.93,2248.62,168.0579,{"timestamp":268,"price":265,"open":263,"high":269,"low":270,"close":265,"volume":271},1793337900000,2249.01,2248.46,127.77,{"timestamp":273,"price":274,"open":275,"high":276,"low":277,"close":274,"volume":278},1793337960000,2248.36,2248.63,2249.61,2248.35,113.5132,{"timestamp":280,"price":281,"open":277,"high":202,"low":282,"close":281,"volume":283},1793338020000,2248.54,2248.26,128.8886,{"timestamp":285,"price":286,"open":287,"high":288,"low":286,"close":286,"volume":289},1793338080000,2248.01,2248.55,2249.23,125.3689,{"timestamp":291,"price":292,"open":286,"high":293,"low":294,"close":292,"volume":295},1793338140000,2249.2,2249.21,2247.12,84.457,{"timestamp":297,"price":253,"open":292,"high":292,"low":259,"close":253,"volume":298},1793338200000,131.7329,{"timestamp":300,"price":265,"open":253,"high":301,"low":302,"close":265,"volume":303},1793338260000,2248.98,2247.79,150.4564,{"timestamp":305,"price":306,"open":253,"high":307,"low":213,"close":306,"volume":308},1793338320000,2251.71,2252.93,220.1537,{"timestamp":310,"price":311,"open":306,"high":188,"low":312,"close":311,"volume":313},1793338380000,2250.63,2250.6,137.638,{"timestamp":315,"price":316,"open":311,"high":317,"low":318,"close":316,"volume":319},1793338440000,2248.89,2250.64,2248.88,144.6883,{"timestamp":321,"price":322,"open":323,"high":324,"low":325,"close":322,"volume":326},1793338500000,2249.68,2248.9,2249.78,2248.4,219.322,{"timestamp":328,"price":329,"open":330,"high":331,"low":230,"close":329,"volume":332},1793338560000,2248.84,2249.69,2250.14,160.9833,{"timestamp":334,"price":257,"open":329,"high":335,"low":329,"close":257,"volume":336},1793338620000,2249.73,121.6564,{"timestamp":338,"price":339,"open":340,"high":341,"low":340,"close":339,"volume":342},1793338680000,2249.67,2249.15,2250.78,163.0095,{"timestamp":344,"price":215,"open":322,"high":345,"low":215,"close":215,"volume":346},1793338740000,2250.16,188.9294,{"timestamp":348,"price":349,"open":215,"high":350,"low":152,"close":349,"volume":351},1793338800000,2247.01,2248.25,225.6709,{"timestamp":353,"price":354,"open":147,"high":354,"low":355,"close":354,"volume":356},1793338860000,2247.91,2246.86,136.2155,{"timestamp":358,"price":359,"open":360,"high":361,"low":362,"close":359,"volume":363},1793338920000,2249.28,2247.9,2249.43,2247.3,102.1736,{"timestamp":365,"price":366,"open":359,"high":367,"low":288,"close":366,"volume":368},1793338980000,2249.41,2250.43,167.4623,{"timestamp":370,"price":371,"open":366,"high":372,"low":366,"close":371,"volume":373},1793339040000,2250.13,2250.4,97.6535,{"timestamp":375,"price":376,"open":377,"high":376,"low":378,"close":376,"volume":379},1793339100000,2250.5,2250.12,2249.14,109.9779,{"timestamp":381,"price":202,"open":376,"high":382,"low":383,"close":202,"volume":384},1793339160000,2251.06,2249.63,217.1532,{"timestamp":386,"price":207,"open":202,"high":387,"low":388,"close":207,"volume":389},1793339220000,2250.49,2249.4,99.2555,{"timestamp":391,"price":392,"open":207,"high":393,"low":378,"close":392,"volume":394},1793339280000,2249.22,2250.25,116.5749,{"timestamp":396,"price":397,"open":293,"high":398,"low":399,"close":397,"volume":400},1793339340000,2249.1,2249.29,2248.65,167.2376,{"timestamp":402,"price":403,"open":397,"high":397,"low":404,"close":403,"volume":405},1793339400000,2247.43,2247.22,193.1963,{"timestamp":407,"price":408,"open":403,"high":403,"low":409,"close":408,"volume":410},1793339460000,2246.52,2246.51,159.6733,{"timestamp":412,"price":413,"open":408,"high":414,"low":415,"close":413,"volume":416},1793339520000,2245.08,2246.58,2245.02,207.8677,{"timestamp":418,"price":419,"open":413,"high":420,"low":421,"close":419,"volume":422},1793339580000,2243.19,2245.09,2242.82,250.8254,{"timestamp":424,"price":425,"open":419,"high":426,"low":427,"close":425,"volume":428},1793339640000,2243.01,2244.55,2242.9,260.2555,{"timestamp":430,"price":431,"open":432,"high":425,"low":433,"close":431,"volume":434},1793339700000,2242.06,2243,2241.12,293.6156,{"timestamp":436,"price":437,"open":431,"high":438,"low":439,"close":437,"volume":440},1793339760000,2240.26,2242.07,2240,208.1527,{"timestamp":442,"price":443,"open":444,"high":445,"low":446,"close":443,"volume":447},1793339820000,2239.5,2240.24,2240.27,2239.35,159.0345,{"timestamp":449,"price":450,"open":443,"high":451,"low":443,"close":450,"volume":452},1793339880000,2239.93,2240.6,142.5776,{"timestamp":454,"price":446,"open":450,"high":455,"low":456,"close":446,"volume":457},1793339940000,2240.79,2239.03,129.8701,{"timestamp":459,"price":460,"open":461,"high":462,"low":463,"close":460,"volume":464},1793340000000,2238.15,2239.36,2240.89,2238.01,897.7766,{"timestamp":466,"price":467,"open":460,"high":468,"low":469,"close":467,"volume":470},1793340060000,2241.15,2241.52,2236.93,376.5257,{"timestamp":472,"price":473,"open":474,"high":475,"low":476,"close":473,"volume":477},1793340120000,2240.32,2241.14,2241.9,2239.96,199.419,{"timestamp":479,"price":437,"open":480,"high":481,"low":482,"close":437,"volume":483},1793340180000,2240.36,2242.42,2240.25,212.3644,{"timestamp":485,"price":486,"open":437,"high":487,"low":488,"close":486,"volume":489},1793340240000,2239.47,2241.51,2239.38,162.9955,{"timestamp":491,"price":461,"open":486,"high":492,"low":446,"close":461,"volume":493},1793340300000,2240.45,490.1905,{"timestamp":495,"price":496,"open":446,"high":497,"low":446,"close":496,"volume":498},1793340360000,2241.3,2241.31,178.0912,{"timestamp":500,"price":501,"open":496,"high":502,"low":496,"close":501,"volume":503},1793340420000,2242.57,2242.94,256.4115,{"timestamp":505,"price":506,"open":507,"high":508,"low":507,"close":506,"volume":509},1793340480000,2244.29,2242.58,2244.68,177.7882,{"timestamp":511,"price":512,"open":506,"high":513,"low":514,"close":512,"volume":515},1793340540000,2244.82,2244.83,2243.79,166.1686,{"timestamp":517,"price":518,"open":513,"high":519,"low":520,"close":518,"volume":521},1793340600000,2246.44,2246.85,2244.41,183.8023,{"timestamp":523,"price":514,"open":518,"high":518,"low":514,"close":514,"volume":524},1793340660000,129.5762,{"timestamp":526,"price":527,"open":514,"high":527,"low":514,"close":527,"volume":528},1793340720000,2246.31,136.1522,{"timestamp":530,"price":531,"open":527,"high":532,"low":533,"close":531,"volume":534},1793340780000,2246.39,2246.96,2245.49,142.7854,{"timestamp":536,"price":537,"open":531,"high":538,"low":531,"close":537,"volume":539},1793340840000,2247.35,2248.07,220.61,{"timestamp":541,"price":542,"open":537,"high":537,"low":543,"close":542,"volume":544},1793340900000,2244.19,2244,281.5205,{"timestamp":546,"price":286,"open":547,"high":548,"low":547,"close":286,"volume":549},1793340960000,2244.2,2248.02,177.9171,{"timestamp":551,"price":552,"open":286,"high":277,"low":362,"close":552,"volume":553},1793341020000,2248.31,130.5363,{"timestamp":555,"price":556,"open":552,"high":200,"low":552,"close":556,"volume":557},1793341080000,2249.66,568.5463,{"timestamp":559,"price":560,"open":556,"high":561,"low":562,"close":560,"volume":563},1793341140000,2249.52,2249.9,2249.33,200.435,{"timestamp":565,"price":566,"open":560,"high":324,"low":398,"close":566,"volume":567},1793341200000,2249.36,188.036,{"timestamp":569,"price":397,"open":566,"high":570,"low":158,"close":397,"volume":571},1793341260000,2250.42,154.5217,{"timestamp":573,"price":574,"open":397,"high":575,"low":576,"close":574,"volume":577},1793341320000,2249.32,2250.18,2249.09,136.5702,{"timestamp":579,"price":580,"open":581,"high":574,"low":582,"close":580,"volume":583},1793341380000,2248.05,2249.31,2247.96,171.1684,{"timestamp":585,"price":586,"open":580,"high":270,"low":587,"close":586,"volume":588},1793341440000,2247.52,2247.42,134.6018,{"timestamp":590,"price":591,"open":592,"high":593,"low":594,"close":591,"volume":595},1793341500000,2247.15,2247.53,2247.75,2247.1,84.008,{"timestamp":597,"price":236,"open":591,"high":140,"low":591,"close":236,"volume":598},1793341560000,85.0804,{"timestamp":600,"price":552,"open":236,"high":601,"low":602,"close":552,"volume":603},1793341620000,2249.35,2248.3,126.8765,{"timestamp":605,"price":606,"open":602,"high":607,"low":602,"close":606,"volume":608},1793341680000,2252.09,2252.2,434.1058,{"timestamp":610,"price":611,"open":606,"high":612,"low":560,"close":611,"volume":613},1793341740000,2251.79,2252.1,233.7544,{"timestamp":615,"price":616,"open":611,"high":617,"low":618,"close":616,"volume":619},1793341800000,2251.92,2259.02,2251.62,1389.047,{"timestamp":621,"price":622,"open":616,"high":623,"low":624,"close":622,"volume":625},1793341860000,2253.53,2255.42,2250.8,270.4679,{"timestamp":627,"price":628,"open":622,"high":629,"low":630,"close":628,"volume":631},1793341920000,2250.23,2253.82,2250.21,233.2033,{"timestamp":633,"price":634,"open":628,"high":624,"low":226,"close":634,"volume":635},1793341980000,2249.96,181.0019,{"timestamp":637,"price":638,"open":639,"high":634,"low":640,"close":638,"volume":641},1793342040000,2249.39,2249.95,2248.93,204.4561,{"timestamp":643,"price":230,"open":644,"high":645,"low":646,"close":230,"volume":647},1793342100000,2249.38,2249.49,2248.2,218.5738,{"timestamp":649,"price":335,"open":230,"high":335,"low":206,"close":335,"volume":650},1793342160000,145.5083,{"timestamp":652,"price":323,"open":653,"high":654,"low":329,"close":323,"volume":655},1793342220000,2249.77,2250.75,167.5979,{"timestamp":657,"price":658,"open":659,"high":660,"low":659,"close":658,"volume":661},1793342280000,2249.25,2248.91,2250.34,101.4153,{"timestamp":663,"price":664,"open":665,"high":664,"low":666,"close":664,"volume":667},1793342340000,2250.15,2249.24,2249,83.8192,{"timestamp":669,"price":670,"open":345,"high":671,"low":324,"close":670,"volume":672},1793342400000,2250.24,2250.98,129.5767,{"timestamp":674,"price":675,"open":393,"high":676,"low":269,"close":675,"volume":677},1793342460000,2249.02,2250.26,128.7535,{"timestamp":679,"price":270,"open":675,"high":680,"low":681,"close":270,"volume":682},1793342520000,2249.72,2248.34,98.6404,{"timestamp":684,"price":265,"open":685,"high":680,"low":686,"close":265,"volume":687},1793342580000,2248.45,2248.18,111.6688,{"timestamp":689,"price":690,"open":265,"high":323,"low":691,"close":690,"volume":692},1793342640000,2248.75,2248.22,84.8157,{"timestamp":694,"price":695,"open":690,"high":690,"low":696,"close":695,"volume":697},1793342700000,2247.62,2247.33,161.8899,{"timestamp":699,"price":700,"open":701,"high":702,"low":703,"close":700,"volume":704},1793342760000,2246.27,2247.63,2247.78,2246.05,154.9794,{"timestamp":706,"price":707,"open":708,"high":700,"low":709,"close":707,"volume":710},1793342820000,2244.27,2246.26,2244.1,146.3826,{"timestamp":712,"price":520,"open":713,"high":413,"low":714,"close":520,"volume":715},1793342880000,2244.28,2243.77,119.3927,{"timestamp":717,"price":718,"open":719,"high":720,"low":719,"close":718,"volume":721},1793342940000,2246.36,2244.4,2247.02,160.2233,{"timestamp":723,"price":359,"open":718,"high":366,"low":703,"close":359,"volume":724},1793343000000,169.5239,{"timestamp":726,"price":727,"open":728,"high":654,"low":729,"close":727,"volume":730},1793343060000,2250.62,2249.27,2248.66,231.9599,{"timestamp":732,"price":733,"open":311,"high":734,"low":727,"close":733,"volume":735},1793343120000,2251.46,2251.83,90.0834,{"timestamp":737,"price":738,"open":739,"high":739,"low":740,"close":738,"volume":741},1793343180000,2251.04,2251.45,2250.55,99.1609,{"timestamp":743,"price":312,"open":738,"high":744,"low":312,"close":312,"volume":745},1793343240000,2251.29,116.4138,{"timestamp":747,"price":748,"open":312,"high":734,"low":312,"close":748,"volume":749},1793343300000,2251.82,60.7523,{"timestamp":751,"price":752,"open":734,"high":753,"low":754,"close":752,"volume":755},1793343360000,2252.22,2252.5,2251.7,101.4431,{"timestamp":757,"price":758,"open":759,"high":760,"low":761,"close":758,"volume":762},1793343420000,2254.01,2252.21,2254.67,2252.07,236.7899,{"timestamp":764,"price":765,"open":766,"high":765,"low":767,"close":765,"volume":768},1793343480000,2254.8,2254,2253.51,116.7119,{"timestamp":770,"price":771,"open":772,"high":772,"low":773,"close":771,"volume":774},1793343540000,2254.1,2254.79,2252.88,108.4636,{"timestamp":776,"price":777,"open":771,"high":771,"low":777,"close":777,"volume":778},1793343600000,2253.22,77.1525,{"timestamp":780,"price":781,"open":782,"high":783,"low":784,"close":781,"volume":785},1793343660000,2253.8,2253.23,2253.83,2252.47,112.8116,{"timestamp":787,"price":788,"open":789,"high":788,"low":790,"close":788,"volume":791},1793343720000,2254.68,2253.81,2253.74,112.89,{"timestamp":793,"price":794,"open":795,"high":796,"low":789,"close":794,"volume":797},1793343780000,2253.88,2254.69,2255.14,105.3046,{"timestamp":799,"price":800,"open":801,"high":802,"low":800,"close":800,"volume":803},1793343840000,2252.98,2253.87,2254.23,93.8436,{"timestamp":805,"price":806,"open":807,"high":806,"low":808,"close":806,"volume":809},1793343900000,2254.04,2252.99,2252.74,83.129,{"timestamp":811,"price":812,"open":813,"high":814,"low":782,"close":812,"volume":815},1793343960000,2253.24,2254.03,2254.63,82.7058,{"timestamp":817,"price":818,"open":782,"high":819,"low":820,"close":818,"volume":821},1793344020000,2253.01,2254.18,2252.97,144.3385,{"timestamp":823,"price":824,"open":825,"high":825,"low":826,"close":824,"volume":827},1793344080000,2251.76,2253.02,2251.33,147.9315,{"timestamp":829,"price":830,"open":824,"high":766,"low":831,"close":830,"volume":832},1793344140000,2252.95,2251.75,679.9419,{"timestamp":834,"price":835,"open":836,"high":837,"low":838,"close":835,"volume":839},1793344200000,2253.17,2252.96,2254.65,2252.75,122.2947,{"timestamp":841,"price":628,"open":835,"high":842,"low":345,"close":628,"volume":843},1793344260000,2253.95,124.7933,{"timestamp":845,"price":846,"open":670,"high":847,"low":670,"close":846,"volume":848},1793344320000,2250.82,2251.14,123.7083,{"timestamp":850,"price":851,"open":852,"high":853,"low":640,"close":851,"volume":854},1793344380000,2249.51,2250.83,2250.93,136.1967,{"timestamp":856,"price":397,"open":851,"high":851,"low":857,"close":397,"volume":858},1793344440000,2249.03,94.702,{"timestamp":860,"price":861,"open":397,"high":862,"low":640,"close":861,"volume":863},1793344500000,2248.94,2250.44,148.8256,{"timestamp":865,"price":562,"open":861,"high":866,"low":640,"close":562,"volume":867},1793344560000,2250.05,65.5757,{"timestamp":869,"price":671,"open":562,"high":671,"low":288,"close":671,"volume":870},1793344620000,50.8333,{"timestamp":872,"price":873,"open":874,"high":875,"low":264,"close":873,"volume":876},1793344680000,2250.59,2250.97,2251.84,162.8308,{"timestamp":878,"price":879,"open":312,"high":754,"low":312,"close":879,"volume":880},1793344740000,2250.92,161.8563,{"timestamp":882,"price":883,"open":879,"high":853,"low":884,"close":883,"volume":885},1793344800000,2250.58,2249.98,104.1933,{"timestamp":887,"price":888,"open":883,"high":734,"low":889,"close":888,"volume":890},1793344860000,2251.4,2250.29,102.4337,{"timestamp":892,"price":893,"open":888,"high":888,"low":893,"close":893,"volume":894},1793344920000,2249.8,63.0082,{"timestamp":896,"price":264,"open":897,"high":898,"low":893,"close":264,"volume":899},1793344980000,2249.81,2249.94,111.0577,{"timestamp":901,"price":902,"open":264,"high":367,"low":658,"close":902,"volume":903},1793345040000,2250.07,240.7544,{"timestamp":905,"price":231,"open":902,"high":902,"low":398,"close":231,"volume":906},1793345100000,147.6875,{"timestamp":908,"price":909,"open":231,"high":645,"low":910,"close":909,"volume":911},1793345160000,2248.71,2248.44,172.8042,{"timestamp":913,"price":914,"open":235,"high":235,"low":914,"close":914,"volume":915},1793345220000,2246.93,131.6061,{"timestamp":917,"price":172,"open":914,"high":592,"low":918,"close":172,"volume":919},1793345280000,2245.56,452.5786,{"timestamp":921,"price":282,"open":172,"high":922,"low":923,"close":282,"volume":924},1793345340000,2248.27,2245.7,166.9553,{"timestamp":926,"price":927,"open":922,"high":927,"low":922,"close":927,"volume":928},1793345400000,2250.08,218.4557,{"timestamp":930,"price":231,"open":927,"high":927,"low":857,"close":231,"volume":931},1793345460000,297.2677,{"timestamp":933,"price":397,"open":231,"high":934,"low":935,"close":397,"volume":936},1793345520000,2249.87,2248.64,341.4096,{"timestamp":938,"price":939,"open":397,"high":378,"low":940,"close":939,"volume":941},1793345580000,2247.16,2246.15,744.1205,{"timestamp":943,"price":944,"open":945,"high":945,"low":946,"close":944,"volume":947},1793345640000,2245.55,2247.17,2243.87,550.7295,{"timestamp":949,"price":950,"open":944,"high":951,"low":952,"close":950,"volume":953},1793345700000,2245.35,2245.65,2245.26,300.195,{"timestamp":955,"price":956,"open":950,"high":957,"low":958,"close":956,"volume":959},1793345760000,2243.18,2245.64,2243.06,373.6258,{"timestamp":961,"price":962,"open":419,"high":419,"low":963,"close":962,"volume":964},1793345820000,2241.25,2240.94,669.2484,{"timestamp":966,"price":967,"open":962,"high":968,"low":969,"close":967,"volume":970},1793345880000,2242.54,2242.6,2241.24,379.895,{"timestamp":972,"price":973,"open":967,"high":967,"low":974,"close":973,"volume":975},1793345940000,2241.28,2241.2,334.0797,{"timestamp":977,"price":978,"open":973,"high":978,"low":979,"close":978,"volume":980},1793346000000,2242.92,2241.27,249.1173,{"timestamp":982,"price":983,"open":978,"high":978,"low":984,"close":983,"volume":985},1793346060000,2241.09,2241.08,291.624,{"timestamp":987,"price":988,"open":983,"high":983,"low":989,"close":988,"volume":990},1793346120000,2237.81,2237.57,570.29,{"timestamp":992,"price":993,"open":988,"high":994,"low":995,"close":993,"volume":996},1793346180000,2236.26,2237.99,2231.95,818.8774,{"timestamp":998,"price":999,"open":993,"high":1000,"low":1001,"close":999,"volume":1002},1793346240000,2231.93,2236.53,2229.47,911.5987,{"timestamp":1004,"price":1005,"open":1006,"high":1007,"low":999,"close":1005,"volume":1008},1793346300000,2237.16,2231.94,2237.58,479.8038,{"timestamp":1010,"price":461,"open":1005,"high":1011,"low":1005,"close":461,"volume":1012},1793346360000,2239.55,372.6827,{"timestamp":1014,"price":1015,"open":1016,"high":1017,"low":1018,"close":1015,"volume":1019},1793346420000,2238.9,2239.37,2239.7,2237.73,361.0366,{"timestamp":1021,"price":1022,"open":1023,"high":486,"low":1024,"close":1022,"volume":1025},1793346480000,2237.03,2238.91,2236.36,368.3791,{"timestamp":1027,"price":1028,"open":1029,"high":1030,"low":1031,"close":1028,"volume":1032},1793346540000,2231,2237.04,2237.66,2229.5,587.0859,{"timestamp":1034,"price":1035,"open":1036,"high":1037,"low":1038,"close":1035,"volume":1039},1793346600000,2232.56,2231.01,2234.18,2230.7,441.46,{"timestamp":1041,"price":1042,"open":1043,"high":1044,"low":1045,"close":1042,"volume":1046},1793346660000,2234.23,2232.57,2234.47,2231.67,385.6186,{"timestamp":1048,"price":1049,"open":1042,"high":1050,"low":1051,"close":1049,"volume":1052},1793346720000,2233.45,2235.41,2232.89,517.1719,{"timestamp":1054,"price":1055,"open":1056,"high":1057,"low":1058,"close":1055,"volume":1059},1793346780000,2234,2233.46,2234.14,2232.12,507.3672,{"timestamp":1061,"price":1062,"open":1055,"high":1055,"low":1062,"close":1062,"volume":1063},1793346840000,2232.45,421.5768,{"timestamp":1065,"price":1066,"open":1067,"high":1068,"low":1069,"close":1066,"volume":1070},1793346900000,2232.39,2232.46,2233.33,2231.5,508.3264,{"timestamp":1072,"price":1073,"open":1066,"high":1074,"low":1075,"close":1073,"volume":1076},1793346960000,2232.5,2232.6,2231.66,386.002,{"timestamp":1078,"price":1079,"open":1073,"high":1080,"low":1081,"close":1079,"volume":1082},1793347020000,2234.34,2234.68,2232.49,405.1072,{"timestamp":1084,"price":1085,"open":1079,"high":1086,"low":1087,"close":1085,"volume":1088},1793347080000,2235.5,2235.51,2234.28,424.2702,{"timestamp":1090,"price":1091,"open":1086,"high":1092,"low":1085,"close":1091,"volume":1093},1793347140000,2237.07,2237.9,347.7426,{"timestamp":1095,"price":1096,"open":1091,"high":1097,"low":1096,"close":1096,"volume":1098},1793347200000,2234.56,2238.03,473.8407,{"timestamp":1100,"price":1101,"open":1102,"high":1103,"low":1104,"close":1101,"volume":1105},1793347260000,2235.01,2234.57,2235.12,2233.13,402.3267,{"timestamp":1107,"price":1108,"open":1101,"high":1109,"low":1110,"close":1108,"volume":1111},1793347320000,2232.91,2235.46,2232.71,390.1672,{"timestamp":1113,"price":1006,"open":1108,"high":1114,"low":1115,"close":1006,"volume":1116},1793347380000,2233.11,2231.83,345.7632,{"timestamp":1118,"price":1119,"open":995,"high":1120,"low":1036,"close":1119,"volume":1121},1793347440000,2232.2,2232.69,333.3909,{"timestamp":1123,"price":1124,"open":1125,"high":1125,"low":1126,"close":1124,"volume":1127},1793347500000,2230.15,2232.19,2229.42,330.9089,{"timestamp":1129,"price":1130,"open":1131,"high":1132,"low":1131,"close":1130,"volume":1133},1793347560000,2230.99,2230.16,2232,251.4317,{"timestamp":1135,"price":1136,"open":1130,"high":1075,"low":1137,"close":1136,"volume":1138},1793347620000,2229.02,2228.62,320.9197,{"timestamp":1140,"price":1141,"open":1142,"high":1143,"low":1144,"close":1141,"volume":1145},1793347680000,2225.67,2229.03,2229.13,2224.65,541.6756,{"timestamp":1147,"price":1148,"open":1149,"high":1150,"low":1141,"close":1148,"volume":1151},1793347740000,2229.06,2225.68,2230.22,366.9716,{"timestamp":1153,"price":1154,"open":1148,"high":1006,"low":1155,"close":1154,"volume":1156},1793347800000,2230.17,2229.04,266.7116,{"timestamp":1158,"price":1159,"open":1154,"high":1154,"low":1160,"close":1159,"volume":1161},1793347860000,2229.45,2228.68,223.0402,{"timestamp":1163,"price":1164,"open":1159,"high":1165,"low":1166,"close":1164,"volume":1167},1793347920000,2230.58,2231.56,2229.28,182.0296,{"timestamp":1169,"price":1075,"open":1164,"high":1170,"low":1171,"close":1075,"volume":1172},1793347980000,2231.76,2230.3,253.0025,{"timestamp":1174,"price":1051,"open":1075,"high":1175,"low":1075,"close":1051,"volume":1176},1793348040000,2233,154.5054,{"timestamp":1178,"price":1179,"open":1180,"high":1181,"low":1182,"close":1179,"volume":1183},1793348100000,2234.05,2232.9,2235.76,2232.51,246.0896,{"timestamp":1185,"price":1186,"open":1187,"high":1186,"low":1188,"close":1186,"volume":1189},1793348160000,2235.44,2234.07,2233.38,218.9601,{"timestamp":1191,"price":1058,"open":1192,"high":1186,"low":1058,"close":1058,"volume":1193},1793348220000,2235.43,259.0567,{"timestamp":1195,"price":1196,"open":1197,"high":1198,"low":1199,"close":1196,"volume":1200},1793348280000,2233.26,2232.13,2233.4,2231.23,499.2082,{"timestamp":1202,"price":1203,"open":1196,"high":1204,"low":1205,"close":1203,"volume":1206},1793348340000,2233.67,2235.07,2232.74,307.8505,{"timestamp":1208,"price":1209,"open":1210,"high":1210,"low":1211,"close":1209,"volume":1212},1793348400000,2231.98,2233.68,2231.53,199.4357,{"timestamp":1214,"price":1215,"open":1216,"high":1215,"low":1217,"close":1215,"volume":1218},1793348460000,2234.15,2231.97,2231.29,683.8912,{"timestamp":1220,"price":1221,"open":1057,"high":1222,"low":1057,"close":1221,"volume":1223},1793348520000,2234.19,2234.84,169.7434,{"timestamp":1225,"price":1226,"open":1221,"high":1227,"low":1228,"close":1226,"volume":1229},1793348580000,2232.88,2234.54,2232.87,168.4729,{"timestamp":1231,"price":1232,"open":1226,"high":1233,"low":1226,"close":1232,"volume":1234},1793348640000,2234.13,2235.37,194.3254,{"timestamp":1236,"price":1237,"open":1057,"high":1057,"low":1150,"close":1237,"volume":1238},1793348700000,2230.23,151.6036,{"timestamp":1240,"price":1241,"open":1237,"high":1242,"low":1243,"close":1241,"volume":1244},1793348760000,2227.89,2230.31,2227.17,242.8808,{"timestamp":1246,"price":1247,"open":1248,"high":1249,"low":1247,"close":1247,"volume":1250},1793348820000,2227.48,2227.9,2229.38,232.0796,{"timestamp":1252,"price":1253,"open":1247,"high":1247,"low":1254,"close":1253,"volume":1255},1793348880000,2226.71,2226.52,166.4952,{"timestamp":1257,"price":1258,"open":1253,"high":1259,"low":1260,"close":1258,"volume":1261},1793348940000,2226.29,2226.98,2225.86,317.895,{"timestamp":1263,"price":1264,"open":1265,"high":1248,"low":1265,"close":1264,"volume":1266},1793349000000,2227.56,2226.3,188.9958,{"timestamp":1268,"price":1269,"open":1270,"high":1269,"low":1271,"close":1269,"volume":1272},1793349060000,2228.59,2227.55,2226.27,720.0753,{"timestamp":1274,"price":1275,"open":1269,"high":1276,"low":1277,"close":1275,"volume":1278},1793349120000,2230.36,2230.71,2228.2,342.0716,{"timestamp":1280,"price":1281,"open":1282,"high":1283,"low":1284,"close":1281,"volume":1285},1793349180000,2228.9,2230.37,2231.22,2228.47,216.5932,{"timestamp":1287,"price":1288,"open":1289,"high":1290,"low":1281,"close":1288,"volume":1291},1793349240000,2230.43,2228.91,2231.06,224.4656,{"timestamp":1293,"price":1294,"open":1288,"high":1288,"low":1277,"close":1294,"volume":1295},1793349300000,2228.56,200.057,{"timestamp":1297,"price":1298,"open":1299,"high":1300,"low":1301,"close":1298,"volume":1302},1793349360000,2229.34,2228.55,2229.35,2228.09,187.1155,{"timestamp":1304,"price":1305,"open":1300,"high":1305,"low":1306,"close":1305,"volume":1307},1793349420000,2230.53,2228.44,198.0676,{"timestamp":1309,"price":1310,"open":1311,"high":1312,"low":1311,"close":1310,"volume":1313},1793349480000,2231.11,2230.52,2231.54,134.4042,{"timestamp":1315,"price":1316,"open":1317,"high":1318,"low":1316,"close":1316,"volume":1319},1793349540000,2228.52,2231.12,2231.46,155.2718,{"timestamp":1321,"price":1322,"open":1323,"high":1323,"low":1324,"close":1322,"volume":1325},1793349600000,2225.27,2228.53,2224.77,406.2682,{"timestamp":1327,"price":1328,"open":1322,"high":1328,"low":1329,"close":1328,"volume":1330},1793349660000,2225.94,2224.94,310.1447,{"timestamp":1332,"price":1333,"open":1334,"high":1335,"low":1336,"close":1333,"volume":1337},1793349720000,2225.45,2225.93,2228.19,2225.37,846.0648,{"timestamp":1339,"price":1340,"open":1333,"high":1341,"low":1342,"close":1340,"volume":1343},1793349780000,2225.23,2225.69,2224.34,427.339,{"timestamp":1345,"price":1346,"open":1347,"high":1348,"low":1340,"close":1346,"volume":1349},1793349840000,2225.54,2225.24,2226.37,233.3447,{"timestamp":1351,"price":1352,"open":1346,"high":1353,"low":1354,"close":1352,"volume":1355},1793349900000,2224.82,2226.09,2224.74,165.7753,{"timestamp":1357,"price":1358,"open":1352,"high":1359,"low":1360,"close":1358,"volume":1361},1793349960000,2225.08,2225.56,2224.15,421.4507,{"timestamp":1363,"price":1364,"open":1358,"high":1365,"low":1366,"close":1364,"volume":1367},1793350020000,2224.89,2225.39,2224.13,248.9954,{"timestamp":1369,"price":1370,"open":1364,"high":1371,"low":1364,"close":1370,"volume":1372},1793350080000,2225.07,2226.65,218.0002,{"timestamp":1374,"price":1375,"open":1370,"high":1336,"low":1376,"close":1375,"volume":1377},1793350140000,2225.36,2224.8,167.9234,{"timestamp":1379,"price":1380,"open":1336,"high":1381,"low":1382,"close":1380,"volume":1383},1793350200000,2225.49,2225.9,2224.75,154.8884,{"timestamp":1385,"price":1386,"open":1387,"high":1388,"low":1389,"close":1386,"volume":1390},1793350260000,2226.92,2225.5,2227,2225.16,125.7744,{"timestamp":1392,"price":1393,"open":1386,"high":1394,"low":1395,"close":1393,"volume":1396},1793350320000,2227.94,2227.95,2225.97,608.9465,{"timestamp":1398,"price":1399,"open":1393,"high":1400,"low":1401,"close":1399,"volume":1402},1793350380000,2229.52,2229.53,2227.8,112.6276,{"timestamp":1404,"price":1405,"open":1399,"high":1120,"low":1406,"close":1405,"volume":1407},1793350440000,2232.68,2229.46,233.4784,{"timestamp":1409,"price":1410,"open":1405,"high":1405,"low":1155,"close":1410,"volume":1411},1793350500000,2229.36,112.086,{"timestamp":1413,"price":1001,"open":1414,"high":1031,"low":1415,"close":1001,"volume":1416},1793350560000,2229.37,2229.07,112.1062,{"timestamp":1418,"price":1419,"open":1001,"high":1420,"low":1421,"close":1419,"volume":1422},1793350620000,2229.78,2229.89,2228.79,107.0328,{"timestamp":1424,"price":1425,"open":1419,"high":1419,"low":1425,"close":1425,"volume":1426},1793350680000,2228.75,68.5882,{"timestamp":1428,"price":1429,"open":1430,"high":1431,"low":1432,"close":1429,"volume":1433},1793350740000,2228.86,2228.76,2229.24,2228.74,103.0102,{"timestamp":1435,"price":1436,"open":1437,"high":1436,"low":1438,"close":1436,"volume":1439},1793350800000,2229.16,2228.85,2227.28,136.03,{"timestamp":1441,"price":1142,"open":1436,"high":1442,"low":1443,"close":1142,"volume":1444},1793350860000,2229.77,2228.46,89.4489,{"timestamp":1446,"price":1447,"open":1142,"high":1448,"low":1449,"close":1447,"volume":1450},1793350920000,2229.11,2230.4,2227.78,160.3948,{"timestamp":1452,"price":1453,"open":1447,"high":1454,"low":1455,"close":1453,"volume":1456},1793350980000,2229.99,2230.87,2228.83,201.1236,{"timestamp":1458,"price":1459,"open":1460,"high":1461,"low":1462,"close":1459,"volume":1463},1793351040000,2230.06,2230,2230.2,2228.99,145.1608,{"timestamp":1465,"price":1466,"open":1459,"high":1467,"low":1466,"close":1466,"volume":1468},1793351100000,2227.08,2230.54,126.0608,{"timestamp":1470,"price":1358,"open":1466,"high":1471,"low":1358,"close":1358,"volume":1472},1793351160000,2227.79,211.5078,{"timestamp":1474,"price":1475,"open":1358,"high":1476,"low":1477,"close":1475,"volume":1478},1793351220000,2223.21,2225.09,2222.5,405.1299,{"timestamp":1480,"price":1481,"open":1482,"high":1483,"low":1484,"close":1481,"volume":1485},1793351280000,2224.32,2223.22,2224.33,2222.42,215.9763,{"timestamp":1487,"price":1488,"open":1481,"high":1489,"low":1490,"close":1488,"volume":1491},1793351340000,2223.8,2225.47,2223.47,190.1528,{"timestamp":1493,"price":1494,"open":1488,"high":1495,"low":1496,"close":1494,"volume":1497},1793351400000,2224.06,2224.67,2223.35,161.4277,{"timestamp":1499,"price":1500,"open":1494,"high":1501,"low":1475,"close":1500,"volume":1502},1793351460000,2223.43,2224.4,121.0909,{"timestamp":1504,"price":1505,"open":1506,"high":1507,"low":1506,"close":1505,"volume":1508},1793351520000,2226.34,2223.42,2226.35,161.6792,{"timestamp":1510,"price":1511,"open":1505,"high":1507,"low":1511,"close":1511,"volume":1512},1793351580000,2224.63,100.9489,{"timestamp":1514,"price":1515,"open":1516,"high":1336,"low":1515,"close":1515,"volume":1517},1793351640000,2223.95,2224.64,118.7307,{"timestamp":1519,"price":1336,"open":1515,"high":1520,"low":1521,"close":1336,"volume":1522},1793351700000,2225.38,2222.66,185.5435,{"timestamp":1524,"price":1525,"open":1336,"high":1526,"low":1527,"close":1525,"volume":1528},1793351760000,2225.44,2225.72,2224.83,110.1815,{"timestamp":1530,"price":1531,"open":1333,"high":1333,"low":1531,"close":1531,"volume":1532},1793351820000,2224.56,99.0064,{"timestamp":1534,"price":1535,"open":1536,"high":1537,"low":1538,"close":1535,"volume":1539},1793351880000,2226.13,2224.57,2226.82,2224.14,166.9465,{"timestamp":1541,"price":1382,"open":1535,"high":1535,"low":1542,"close":1382,"volume":1543},1793351940000,2224.25,125.0973,{"timestamp":1545,"price":1546,"open":1547,"high":1548,"low":1547,"close":1546,"volume":1549},1793352000000,2225,2224.76,2225.66,114.6778,{"timestamp":1551,"price":1481,"open":1546,"high":1552,"low":1553,"close":1481,"volume":1554},1793352060000,2225.77,2224.31,112.9006,{"timestamp":1556,"price":1557,"open":1481,"high":1481,"low":1558,"close":1557,"volume":1559},1793352120000,2222.46,2221.59,388.4384,{"timestamp":1561,"price":1562,"open":1557,"high":1563,"low":1557,"close":1562,"volume":1564},1793352180000,2223.28,2224.3,134.6817,{"timestamp":1566,"price":1567,"open":1562,"high":1568,"low":1569,"close":1567,"volume":1570},1793352240000,2222.77,2223.65,2222.34,246.1546,{"timestamp":1572,"price":1573,"open":1567,"high":1574,"low":1567,"close":1573,"volume":1575},1793352300000,2226.18,2226.41,201.3516,{"timestamp":1577,"price":1578,"open":1573,"high":1579,"low":1578,"close":1578,"volume":1580},1793352360000,2224.71,2226.24,633.6475,{"timestamp":1582,"price":1583,"open":1578,"high":1584,"low":1366,"close":1583,"volume":1585},1793352420000,2224.43,2224.81,186.959,{"timestamp":1587,"price":1527,"open":1583,"high":1365,"low":1588,"close":1527,"volume":1589},1793352480000,2223.85,318.8303,{"timestamp":1591,"price":1592,"open":1527,"high":1592,"low":1527,"close":1592,"volume":1593},1793352540000,2226.9,215.9438,{"timestamp":1595,"price":1596,"open":1592,"high":1592,"low":1596,"close":1596,"volume":1597},1793352600000,2225.14,191.7044,{"timestamp":1599,"price":1600,"open":1601,"high":1601,"low":1584,"close":1600,"volume":1602},1793352660000,2225.11,2225.15,152.6298,{"timestamp":1604,"price":1605,"open":1606,"high":1606,"low":1605,"close":1605,"volume":1607},1793352720000,2221.89,2225.12,183.8744,{"timestamp":1609,"price":1322,"open":1610,"high":1322,"low":1611,"close":1322,"volume":1612},1793352780000,2221.88,2221.27,205.4627,{"timestamp":1614,"price":1615,"open":1322,"high":1616,"low":1546,"close":1615,"volume":1617},1793352840000,2226.44,2226.73,230.6964,{"timestamp":1619,"price":1489,"open":1615,"high":1620,"low":1333,"close":1489,"volume":1621},1793352900000,2226.87,173.5773,{"timestamp":1623,"price":1624,"open":1489,"high":1625,"low":1626,"close":1624,"volume":1627},1793352960000,2226.99,2227.41,2225.46,199.939,{"timestamp":1629,"price":1630,"open":1624,"high":1631,"low":1632,"close":1630,"volume":1633},1793353020000,2226.14,2227.39,2225.89,168.4256,{"timestamp":1635,"price":1636,"open":1630,"high":1432,"low":1630,"close":1636,"volume":1637},1793353080000,2228.6,241.6159,{"timestamp":1639,"price":1454,"open":1269,"high":1454,"low":1640,"close":1454,"volume":1641},1793353140000,2228.31,170.986,{"timestamp":1643,"price":1644,"open":1645,"high":1645,"low":1646,"close":1644,"volume":1647},1793353200000,2230.62,2230.86,2230.28,118.2637,{"timestamp":1649,"price":1650,"open":1651,"high":1652,"low":1148,"close":1650,"volume":1653},1793353260000,2229.87,2230.61,2230.81,177.6587,{"timestamp":1655,"price":1656,"open":1657,"high":1658,"low":1436,"close":1656,"volume":1659},1793353320000,2230.77,2229.88,2230.88,180.4404,{"timestamp":1661,"price":1662,"open":1656,"high":1662,"low":1656,"close":1662,"volume":1663},1793353380000,2232.27,166.7794,{"timestamp":1665,"price":1666,"open":1667,"high":1667,"low":1461,"close":1666,"volume":1668},1793353440000,2231.17,2232.26,177.2848,{"timestamp":1670,"price":1155,"open":1671,"high":1671,"low":1672,"close":1155,"volume":1673},1793353500000,2231.16,2229,173.9527,{"timestamp":1675,"price":1414,"open":1155,"high":1676,"low":1677,"close":1414,"volume":1678},1793353560000,2229.62,2228.23,162.8579,{"timestamp":1680,"price":1681,"open":1410,"high":1414,"low":1682,"close":1681,"volume":1683},1793353620000,2228.45,2227.82,189.9774,{"timestamp":1685,"price":1300,"open":1681,"high":1686,"low":1687,"close":1300,"volume":1688},1793353680000,2229.64,2228,218.781,{"timestamp":1690,"price":1460,"open":1410,"high":1691,"low":1692,"close":1460,"volume":1693},1793353740000,2230.67,2228.61,257.3866,{"timestamp":1695,"price":1696,"open":1697,"high":1310,"low":1698,"close":1696,"volume":1699},1793353800000,2230.84,2230.01,2229.25,279.3975,{"timestamp":1701,"price":1155,"open":1696,"high":1696,"low":1702,"close":1155,"volume":1703},1793353860000,2228.97,211.6179,{"timestamp":1705,"price":1706,"open":1415,"high":1707,"low":1706,"close":1706,"volume":1708},1793353920000,2228.11,2229.54,181.5561,{"timestamp":1710,"price":1448,"open":1711,"high":1448,"low":1712,"close":1448,"volume":1713},1793353980000,2228.12,2227.91,176.9297,{"timestamp":1715,"price":1716,"open":1717,"high":1651,"low":1718,"close":1716,"volume":1719},1793354040000,2228.94,2230.41,2228.64,169.486,{"timestamp":1721,"price":1722,"open":1723,"high":1723,"low":1724,"close":1722,"volume":1725},1793354100000,2227.77,2228.95,2227.33,158.2706,{"timestamp":1727,"price":1728,"open":1449,"high":1729,"low":1730,"close":1728,"volume":1731},1793354160000,2228.01,2228.48,2227.76,137.7275,{"timestamp":1733,"price":1142,"open":1728,"high":1734,"low":1735,"close":1142,"volume":1736},1793354220000,2229.19,2227.27,266.412,{"timestamp":1738,"price":1431,"open":1142,"high":1739,"low":1692,"close":1431,"volume":1740},1793354280000,2229.41,156.0532,{"timestamp":1742,"price":1743,"open":1744,"high":1657,"low":1744,"close":1743,"volume":1745},1793354340000,2229.69,2229.23,126.6384,{"timestamp":1747,"price":1748,"open":1743,"high":1749,"low":1748,"close":1748,"volume":1750},1793354400000,2226.79,2229.7,264.435,{"timestamp":1752,"price":1753,"open":1754,"high":1755,"low":1756,"close":1753,"volume":1757},1793354460000,2225.52,2226.8,2228.24,2225.34,209.7466,{"timestamp":1759,"price":1760,"open":1753,"high":1761,"low":1753,"close":1760,"volume":1762},1793354520000,2226.04,2227.05,176.39,{"timestamp":1764,"price":1765,"open":1766,"high":1767,"low":1324,"close":1765,"volume":1768},1793354580000,2225.03,2226.05,2226.1,255.6352,{"timestamp":1770,"price":1771,"open":1772,"high":1574,"low":1773,"close":1771,"volume":1774},1793354640000,2225.79,2225.04,2224.45,322.3168,{"timestamp":1776,"price":1777,"open":1778,"high":1779,"low":1500,"close":1777,"volume":1780},1793354700000,2224.07,2225.78,2225.87,354.3391,{"timestamp":1782,"price":1783,"open":1784,"high":1501,"low":1785,"close":1783,"volume":1786},1793354760000,2223.05,2224.08,2222.84,270.3386,{"timestamp":1788,"price":1789,"open":1790,"high":1358,"low":1790,"close":1789,"volume":1791},1793354820000,2224.91,2223.06,249.5017,{"timestamp":1793,"price":1794,"open":1795,"high":1389,"low":1568,"close":1794,"volume":1796},1793354880000,2223.83,2224.9,226.8562,{"timestamp":1798,"price":1778,"open":1799,"high":1778,"low":1490,"close":1778,"volume":1800},1793354940000,2223.84,199.919,{"timestamp":1802,"price":1803,"open":1771,"high":1260,"low":1803,"close":1803,"volume":1804},1793355000000,2224.99,214.8526,{"timestamp":1806,"price":1358,"open":1807,"high":1548,"low":1144,"close":1358,"volume":1808},1793355060000,2224.98,211.3556,{"timestamp":1810,"price":1358,"open":1358,"high":1811,"low":1324,"close":1358,"volume":1812},1793355120000,2225.51,190.5313,{"timestamp":1814,"price":1815,"open":1476,"high":1816,"low":1772,"close":1815,"volume":1817},1793355180000,2225.17,2226,244.8833,{"timestamp":1819,"price":1820,"open":1815,"high":1816,"low":1821,"close":1820,"volume":1822},1793355240000,2225.4,2224.68,200.3722,{"timestamp":1824,"price":1825,"open":1520,"high":1520,"low":1825,"close":1825,"volume":1826},1793355300000,2223.39,150.2111,{"timestamp":1828,"price":1829,"open":1825,"high":1830,"low":1829,"close":1829,"volume":1831},1793355360000,2222.3,2223.4,100.5096,{"timestamp":1833,"price":1834,"open":1829,"high":1500,"low":1835,"close":1834,"volume":1836},1793355420000,2222.75,2222,207.5091,{"timestamp":1838,"price":1839,"open":1834,"high":1840,"low":1841,"close":1839,"volume":1842},1793355480000,2222.36,2223.16,2221.58,183.8143,{"timestamp":1844,"price":1845,"open":1846,"high":1847,"low":1848,"close":1845,"volume":1849},1793355540000,2222.04,2222.37,2222.83,2221.96,232.5352,{"timestamp":1851,"price":1852,"open":1845,"high":1583,"low":1853,"close":1852,"volume":1854},1793355600000,2223.24,2222.01,254.8025,{"timestamp":1856,"price":1857,"open":1852,"high":1858,"low":1859,"close":1857,"volume":1860},1793355660000,2223.58,2224.09,2222.91,189.8725,{"timestamp":1862,"price":1359,"open":1857,"high":1359,"low":1863,"close":1359,"volume":1864},1793355720000,2222.92,142.4298,{"timestamp":1866,"price":1260,"open":1359,"high":1260,"low":1867,"close":1260,"volume":1868},1793355780000,2224.85,186.9302,{"timestamp":1870,"price":1871,"open":1260,"high":1872,"low":1260,"close":1871,"volume":1873},1793355840000,2230.48,2231.57,556.7338,{"timestamp":1875,"price":1876,"open":1871,"high":1877,"low":1420,"close":1876,"volume":1878},1793355900000,2230.95,2231.34,184.8623,{"timestamp":1880,"price":1881,"open":1882,"high":1318,"low":1883,"close":1881,"volume":1884},1793355960000,2228.71,2230.94,2228.69,209.0153,{"timestamp":1886,"price":1887,"open":1881,"high":1702,"low":1677,"close":1887,"volume":1888},1793356020000,2228.41,172.5891,{"timestamp":1890,"price":1891,"open":1892,"high":1893,"low":1887,"close":1891,"volume":1894},1793356080000,2229.32,2228.42,2229.67,83.8519,{"timestamp":1896,"price":1749,"open":1897,"high":1898,"low":1899,"close":1749,"volume":1900},1793356140000,2229.33,2230.76,2229.2,174.4288,{"timestamp":1902,"price":1903,"open":1904,"high":1905,"low":1897,"close":1903,"volume":1906},1793356200000,2233.92,2229.71,2234.04,283.8988,{"timestamp":1908,"price":1909,"open":1903,"high":1910,"low":1903,"close":1909,"volume":1911},1793356260000,2236.73,2238.06,448.291,{"timestamp":1913,"price":1914,"open":1909,"high":1915,"low":1916,"close":1914,"volume":1917},1793356320000,2240.19,2240.2,2235.52,409.7015,{"timestamp":1919,"price":1920,"open":1914,"high":1921,"low":1922,"close":1920,"volume":1923},1793356380000,2243.23,2243.95,2239.49,462.8494,{"timestamp":1925,"price":1926,"open":1920,"high":1920,"low":1926,"close":1926,"volume":1927},1793356440000,2239.53,208.445,{"timestamp":1929,"price":1930,"open":1931,"high":1932,"low":1930,"close":1930,"volume":1933},1793356500000,2238.81,2239.54,2240.7,186.3345,{"timestamp":1935,"price":1936,"open":1937,"high":1938,"low":1939,"close":1936,"volume":1940},1793356560000,2241.13,2238.76,2241.7,2238.72,175.6804,{"timestamp":1942,"price":502,"open":1936,"high":1943,"low":1944,"close":502,"volume":1945},1793356620000,2243.09,2240.48,225.8083,{"timestamp":1947,"price":1948,"open":502,"high":1949,"low":431,"close":1948,"volume":1950},1793356680000,2242.75,2243.51,246.8528,{"timestamp":1952,"price":1953,"open":1954,"high":531,"low":1955,"close":1953,"volume":1956},1793356740000,2245.83,2242.76,2241.83,427.7248,{"timestamp":1958,"price":131,"open":1959,"high":131,"low":1960,"close":131,"volume":1961},1793356800000,2245.82,2244.54,403.7321,{"timestamp":1963,"price":944,"open":131,"high":131,"low":1964,"close":944,"volume":1965},1793356860000,2245.54,166.8415,{"timestamp":1967,"price":1968,"open":1964,"high":566,"low":1969,"close":1968,"volume":1970},1793356920000,2246.32,2245.41,386.6745,{"timestamp":1972,"price":1973,"open":1968,"high":1974,"low":1973,"close":1973,"volume":1975},1793356980000,2245.43,2246.46,169.6954,{"timestamp":1977,"price":1978,"open":1979,"high":1980,"low":1981,"close":1978,"volume":1982},1793357040000,2245.71,2245.44,2245.72,2245.33,104.1451,{"timestamp":1984,"price":1985,"open":1978,"high":1986,"low":1985,"close":1985,"volume":1987},1793357100000,2243.54,2246.29,168.4254,{"timestamp":1989,"price":1990,"open":1991,"high":1992,"low":1990,"close":1990,"volume":1993},1793357160000,2242,2243.53,2243.86,167.0758,{"timestamp":1995,"price":1996,"open":1990,"high":1997,"low":1998,"close":1996,"volume":1999},1793357220000,2242.35,2242.89,2241.72,109.1898,{"timestamp":2001,"price":507,"open":1996,"high":2002,"low":2003,"close":507,"volume":2004},1793357280000,2243.6,2242.34,155.8594,{"timestamp":2006,"price":2007,"open":507,"high":2007,"low":2008,"close":2007,"volume":2009},1793357340000,2243.57,2242.04,173.7913,{"timestamp":2011,"price":1996,"open":2012,"high":2012,"low":2013,"close":1996,"volume":2014},1793357400000,2243.58,2242.15,95.1465,{"timestamp":2016,"price":2017,"open":2018,"high":2019,"low":2020,"close":2017,"volume":2021},1793357460000,2242.28,2242.37,2242.53,2241.35,334.2496,{"timestamp":2023,"price":2024,"open":2017,"high":2024,"low":2017,"close":2024,"volume":2025},1793357520000,2244.91,190.5719,{"timestamp":2027,"price":349,"open":2024,"high":349,"low":2024,"close":349,"volume":2028},1793357580000,128.2978,{"timestamp":2030,"price":586,"open":349,"high":592,"low":2031,"close":586,"volume":2032},1793357640000,2246.21,126.4317,{"timestamp":2034,"price":350,"open":592,"high":158,"low":2035,"close":350,"volume":2036},1793357700000,2247.2,127.9262,{"timestamp":2038,"price":2039,"open":2040,"high":350,"low":2039,"close":2039,"volume":2041},1793357760000,2245.94,2248.24,148.9223,{"timestamp":2043,"price":2044,"open":154,"high":2044,"low":420,"close":2044,"volume":2045},1793357820000,2247.61,176.6002,{"timestamp":2047,"price":270,"open":695,"high":2048,"low":2049,"close":270,"volume":2050},1793357880000,2248.47,2247.31,87.8193,{"timestamp":2052,"price":2053,"open":270,"high":2053,"low":2054,"close":2053,"volume":2055},1793357940000,2249.6,2248.23,200.9984,{"timestamp":2057,"price":2058,"open":2059,"high":2060,"low":644,"close":2058,"volume":2061},1793358000000,2251.47,2249.59,2252.7,919.6296,{"timestamp":2063,"price":231,"open":733,"high":618,"low":2064,"close":231,"volume":2065},1793358060000,2248.77,176.5326,{"timestamp":2067,"price":538,"open":231,"high":2068,"low":538,"close":538,"volume":2069},1793358120000,2250.27,107.081,{"timestamp":2071,"price":170,"open":538,"high":265,"low":170,"close":170,"volume":2072},1793358180000,169.7762,{"timestamp":2074,"price":2075,"open":170,"high":2076,"low":170,"close":2075,"volume":2077},1793358240000,2247.08,2247.72,183.1619,{"timestamp":2079,"price":2080,"open":2081,"high":2082,"low":2083,"close":2080,"volume":2084},1793358300000,2246.8,2247.09,2247.14,2246.5,165.2313,{"timestamp":2086,"price":163,"open":2080,"high":270,"low":163,"close":163,"volume":2087},1793358360000,117.7743,{"timestamp":2089,"price":701,"open":2090,"high":287,"low":2090,"close":701,"volume":2091},1793358420000,2246.43,191.0229,{"timestamp":2093,"price":2094,"open":2095,"high":2095,"low":518,"close":2094,"volume":2096},1793358480000,2247.41,2247.68,130.5211,{"timestamp":2098,"price":2099,"open":587,"high":587,"low":2100,"close":2099,"volume":2101},1793358540000,2246.59,2246.13,300.534,{"timestamp":2103,"price":700,"open":2099,"high":2095,"low":700,"close":700,"volume":2104},1793358600000,162.8636,{"timestamp":2106,"price":2024,"open":708,"high":708,"low":2107,"close":2024,"volume":2108},1793358660000,2244.85,120.6438,{"timestamp":2110,"price":2111,"open":2112,"high":2111,"low":2112,"close":2111,"volume":2113},1793358720000,2246.82,2244.9,83.7633,{"timestamp":2115,"price":514,"open":2111,"high":2116,"low":2117,"close":514,"volume":2118},1793358780000,2246.88,2243.78,145.1879,{"timestamp":2120,"price":2121,"open":514,"high":2122,"low":514,"close":2121,"volume":2123},1793358840000,2245.1,2245.11,71.3664,{"timestamp":2125,"price":2126,"open":420,"high":2121,"low":2126,"close":2126,"volume":2127},1793358900000,2243.69,109.3094,{"timestamp":2129,"price":2130,"open":2126,"high":2126,"low":2131,"close":2130,"volume":2132},1793358960000,2242.67,2242.1,110.9084,{"timestamp":2134,"price":2135,"open":2136,"high":413,"low":2136,"close":2135,"volume":2137},1793359020000,2244.15,2242.68,189.5312,{"timestamp":2139,"price":543,"open":2140,"high":2141,"low":2142,"close":543,"volume":2143},1793359080000,2244.14,2244.66,2243.59,92.201,{"timestamp":2145,"price":508,"open":543,"high":508,"low":2146,"close":508,"volume":2147},1793359140000,2243.5,94.4089,{"timestamp":2149,"price":2150,"open":508,"high":593,"low":508,"close":2150,"volume":2151},1793359200000,2247.74,126.8463,{"timestamp":2153,"price":2154,"open":593,"high":2155,"low":2156,"close":2154,"volume":2157},1793359260000,2246.1,2247.76,2245.99,108.9699,{"timestamp":2159,"price":1980,"open":2160,"high":2161,"low":1980,"close":1980,"volume":2162},1793359320000,2246.09,2246.66,100.0833,{"timestamp":2164,"price":2165,"open":2166,"high":2165,"low":2167,"close":2165,"volume":2168},1793359380000,2246.11,2245.73,2245.38,94.8782,{"timestamp":2170,"price":2171,"open":2172,"high":252,"low":2173,"close":2171,"volume":2174},1793359440000,2245.9,2246.12,2245.58,77.9924,{"timestamp":2176,"price":2177,"open":2178,"high":2177,"low":2179,"close":2177,"volume":2180},1793359500000,2247.6,2245.91,2245.8,72.746,{"timestamp":2182,"price":2183,"open":2177,"high":2184,"low":696,"close":2183,"volume":2185},1793359560000,2249.17,2249.45,178.2017,{"timestamp":2187,"price":2188,"open":2183,"high":2183,"low":2188,"close":2188,"volume":2189},1793359620000,2248.04,67.9109,{"timestamp":2191,"price":2192,"open":2188,"high":2193,"low":147,"close":2192,"volume":2194},1793359680000,2247.97,2248.06,108.2516,{"timestamp":2196,"price":265,"open":582,"high":265,"low":2197,"close":265,"volume":2198},1793359740000,2247.66,77.0212,{"timestamp":2200,"price":586,"open":265,"high":265,"low":2201,"close":586,"volume":2202},1793359800000,2247.26,267.2089,{"timestamp":2204,"price":2205,"open":586,"high":2206,"low":2205,"close":2205,"volume":2207},1793359860000,2247.5,2249.55,195.6226,{"timestamp":2209,"price":2210,"open":2211,"high":645,"low":2205,"close":2210,"volume":2212},1793359920000,2248.92,2247.51,144.2277,{"timestamp":2214,"price":301,"open":2210,"high":220,"low":209,"close":301,"volume":2215},1793359980000,173.6973,{"timestamp":2217,"price":695,"open":2218,"high":2219,"low":2220,"close":695,"volume":2221},1793360040000,2248.99,2249.11,2246.7,87.9586,{"timestamp":2223,"price":2224,"open":695,"high":2225,"low":2226,"close":2224,"volume":2227},1793360100000,2245.24,2247.87,2245.23,108.3245,{"timestamp":2229,"price":2230,"open":2224,"high":2156,"low":2226,"close":2230,"volume":2231},1793360160000,2245.31,104.4214,{"timestamp":2233,"price":413,"open":2230,"high":2230,"low":2234,"close":413,"volume":2235},1793360220000,2244.5,121.8131,{"timestamp":2237,"price":2238,"open":2239,"high":2240,"low":2241,"close":2238,"volume":2242},1793360280000,2244.13,2245.07,2245.17,2243.84,104.8074,{"timestamp":2244,"price":2245,"open":2238,"high":2246,"low":2245,"close":2245,"volume":2247},1793360340000,2243.24,2244.17,149.7964,{"timestamp":2249,"price":2250,"open":2251,"high":2252,"low":2253,"close":2250,"volume":2254},1793360400000,2243.62,2243.25,2243.85,2243.2,112.2824,{"timestamp":2256,"price":2257,"open":2258,"high":2259,"low":2257,"close":2257,"volume":2260},1793360460000,2243.16,2243.61,2243.67,77.738,{"timestamp":2262,"price":2263,"open":2264,"high":2265,"low":2263,"close":2263,"volume":2266},1793360520000,2241.94,2243.17,2243.26,130.7591,{"timestamp":2268,"price":445,"open":2263,"high":2263,"low":2269,"close":445,"volume":2270},1793360580000,2239.16,316.164,{"timestamp":2272,"price":2273,"open":2274,"high":2275,"low":2276,"close":2273,"volume":2277},1793360640000,2238.94,2240.28,2240.88,2238.6,180.3589,{"timestamp":2279,"price":2280,"open":2273,"high":2281,"low":2273,"close":2280,"volume":2282},1793360700000,2239.56,2241.01,158.7343,{"timestamp":2284,"price":988,"open":2285,"high":2286,"low":988,"close":988,"volume":2287},1793360760000,2239.57,2240.68,200.7344,{"timestamp":2289,"price":2290,"open":2291,"high":2291,"low":2292,"close":2290,"volume":2293},1793360820000,2236.15,2237.82,2234.91,323.5348,{"timestamp":2295,"price":2296,"open":2297,"high":2298,"low":2299,"close":2296,"volume":2300},1793360880000,2236.66,2236.13,2237.22,2235.96,157.8858,{"timestamp":2302,"price":2303,"open":2296,"high":2304,"low":2303,"close":2303,"volume":2305},1793360940000,2234.32,2237.27,467.6315,{"timestamp":2307,"price":2308,"open":2303,"high":2309,"low":2303,"close":2308,"volume":2310},1793361000000,2235.64,2236,162.4569,{"timestamp":2312,"price":2313,"open":2308,"high":2314,"low":2315,"close":2313,"volume":2316},1793361060000,2236.2,2236.45,2235.63,96.5493,{"timestamp":2318,"price":2319,"open":2320,"high":2321,"low":2319,"close":2319,"volume":2322},1793361120000,2235.79,2236.21,2236.83,79.8167,{"timestamp":2324,"price":1024,"open":2325,"high":1024,"low":2326,"close":1024,"volume":2327},1793361180000,2235.78,2235.16,198.1295,{"timestamp":2329,"price":2315,"open":1024,"high":1024,"low":2330,"close":2315,"volume":2331},1793361240000,2235.54,123.2452,{"timestamp":2333,"price":2334,"open":2315,"high":2335,"low":2336,"close":2334,"volume":2337},1793361300000,2233.71,2235.86,2233.59,115.6981,{"timestamp":2339,"price":1110,"open":2340,"high":2341,"low":2342,"close":1110,"volume":2343},1793361360000,2233.7,2235.4,2230.47,518.7926,{"timestamp":2345,"price":2346,"open":2347,"high":2346,"low":1110,"close":2346,"volume":2348},1793361420000,2236.3,2232.72,279.8193,{"timestamp":2350,"price":1000,"open":2346,"high":2351,"low":2352,"close":1000,"volume":2353},1793361480000,2237.26,2236.03,135.7515,{"timestamp":2355,"price":2356,"open":1000,"high":2357,"low":2358,"close":2356,"volume":2359},1793361540000,2236.62,2237.29,2236.16,137.9527,{"timestamp":2361,"price":2362,"open":2363,"high":2364,"low":2365,"close":2362,"volume":2366},1793361600000,2234.45,2236.63,2237.1,2234.44,196.0261,{"timestamp":2368,"price":2369,"open":2362,"high":2370,"low":2365,"close":2369,"volume":2371},1793361660000,2235.87,2238.61,469.4173,{"timestamp":2373,"price":1058,"open":2369,"high":2369,"low":1460,"close":1058,"volume":2374},1793361720000,824.0513,{"timestamp":2376,"price":2377,"open":1058,"high":2378,"low":2379,"close":2377,"volume":2380},1793361780000,2234.17,2236.5,2232.11,363.2861,{"timestamp":2382,"price":2292,"open":2383,"high":2309,"low":1228,"close":2292,"volume":2384},1793361840000,2234.16,220.543,{"timestamp":2386,"price":2387,"open":2388,"high":2389,"low":2387,"close":2387,"volume":2390},1793361900000,2234.82,2234.95,2235.98,398.5132,{"timestamp":2392,"price":2393,"open":2387,"high":2394,"low":2395,"close":2393,"volume":2396},1793361960000,2235.82,2235.83,2234.4,157.1441,{"timestamp":2398,"price":2314,"open":2393,"high":2399,"low":2400,"close":2314,"volume":2401},1793362020000,2236.48,2235.19,356.9109,{"timestamp":2403,"price":2404,"open":2314,"high":2405,"low":2406,"close":2404,"volume":2407},1793362080000,2235.84,2236.87,2235.65,166.9774,{"timestamp":2409,"price":2410,"open":2411,"high":2412,"low":2411,"close":2410,"volume":2413},1793362140000,2239.3,2235.85,2239.46,146.1133,{"timestamp":2415,"price":2416,"open":2417,"high":2418,"low":2419,"close":2416,"volume":2420},1793362200000,2239.89,2239.31,2240.38,2239.14,161.2054,{"timestamp":2422,"price":984,"open":2416,"high":2423,"low":2424,"close":984,"volume":2425},1793362260000,2241.23,2239.83,157.152,{"timestamp":2427,"price":2428,"open":2429,"high":2430,"low":2428,"close":2428,"volume":2431},1793362320000,2239.6,2241.07,2241.29,132.8151,{"timestamp":2433,"price":2434,"open":2435,"high":2436,"low":2437,"close":2434,"volume":2438},1793362380000,2240.39,2239.52,2240.92,2239.39,218.6327,{"timestamp":2440,"price":2441,"open":2434,"high":983,"low":2442,"close":2441,"volume":2443},1793362440000,2238.12,2236.41,242.673,{"timestamp":2445,"price":2446,"open":2441,"high":2273,"low":2296,"close":2446,"volume":2447},1793362500000,2236.67,176.7131,{"timestamp":2449,"price":2352,"open":2296,"high":2357,"low":2450,"close":2352,"volume":2451},1793362560000,2235.49,219.0859,{"timestamp":2453,"price":2309,"open":2352,"high":2454,"low":1050,"close":2309,"volume":2455},1793362620000,2236.1,141.6614,{"timestamp":2457,"price":2458,"open":2459,"high":2460,"low":2459,"close":2458,"volume":2461},1793362680000,2237.49,2235.99,2238.09,133.3339,{"timestamp":2463,"price":2464,"open":2465,"high":2464,"low":2466,"close":2464,"volume":2467},1793362740000,2239.27,2237.48,2236.71,191.184,{"timestamp":2469,"price":2470,"open":2471,"high":1944,"low":2472,"close":2470,"volume":2473},1793362800000,2237.41,2239.26,2237.4,110.39,{"timestamp":2475,"price":2476,"open":2470,"high":2477,"low":2478,"close":2476,"volume":2479},1793362860000,2235.57,2237.61,2234.72,200.0098,{"timestamp":2481,"price":2297,"open":2482,"high":2483,"low":2484,"close":2297,"volume":2485},1793362920000,2235.56,2236.64,2234.65,145.2718,{"timestamp":2487,"price":2488,"open":2489,"high":2490,"low":1233,"close":2488,"volume":2491},1793362980000,2235.67,2236.14,2236.55,224.1001,{"timestamp":2493,"price":2494,"open":2488,"high":2304,"low":2495,"close":2494,"volume":2496},1793363040000,2236.32,2235.6,147.0746,{"timestamp":2498,"price":1096,"open":2499,"high":2500,"low":2501,"close":1096,"volume":2502},1793363100000,2236.31,2236.77,2234.55,148.4439,{"timestamp":2504,"price":2352,"open":1096,"high":2505,"low":1096,"close":2352,"volume":2506},1793363160000,2236.52,101.8847,{"timestamp":2508,"price":2509,"open":2352,"high":2510,"low":2352,"close":2509,"volume":2511},1793363220000,2237.77,2237.97,115.3409,{"timestamp":2513,"price":2514,"open":2515,"high":988,"low":2516,"close":2514,"volume":2517},1793363280000,2236.47,2237.78,2236.46,139.1186,{"timestamp":2519,"price":2520,"open":2514,"high":2521,"low":1222,"close":2520,"volume":2522},1793363340000,2235.15,2236.72,125.5326,{"timestamp":2524,"price":2525,"open":2520,"high":2389,"low":2525,"close":2525,"volume":2526},1793363400000,2233.58,133.5647,{"timestamp":2528,"price":2529,"open":2336,"high":2516,"low":2525,"close":2529,"volume":2530},1793363460000,2235.61,170.1374,{"timestamp":2532,"price":2533,"open":2529,"high":2369,"low":2525,"close":2533,"volume":2534},1793363520000,2234.24,136.7269,{"timestamp":2536,"price":1903,"open":2537,"high":2538,"low":2539,"close":1903,"volume":2540},1793363580000,2234.25,2234.71,2233.9,132.1296,{"timestamp":2542,"price":2488,"open":2543,"high":2309,"low":2544,"close":2488,"volume":2545},1793363640000,2233.91,2232.59,201.1122,{"timestamp":2547,"price":2548,"open":2549,"high":2393,"low":2550,"close":2548,"volume":2551},1793363700000,2235.7,2235.68,2234.73,131.7126,{"timestamp":2553,"price":2554,"open":2555,"high":2494,"low":2556,"close":2554,"volume":2557},1793363760000,2235.36,2235.71,2235.33,96.5943,{"timestamp":2559,"price":2404,"open":2560,"high":2404,"low":2561,"close":2404,"volume":2562},1793363820000,2235.35,2234.83,130.8765,{"timestamp":2564,"price":2550,"open":2394,"high":2394,"low":1203,"close":2550,"volume":2565},1793363880000,119.9944,{"timestamp":2567,"price":2568,"open":2569,"high":2520,"low":1662,"close":2568,"volume":2570},1793363940000,2232.37,2234.74,145.0767,{"timestamp":2572,"price":1217,"open":2568,"high":2573,"low":2574,"close":1217,"volume":2575},1793364000000,2233.07,2231.26,131.7639,{"timestamp":2577,"price":1045,"open":2578,"high":1132,"low":1691,"close":1045,"volume":2579},1793364060000,2231.3,458.0294,{"timestamp":2581,"price":1460,"open":1045,"high":2582,"low":2583,"close":1460,"volume":2584},1793364120000,2231.79,2228.93,248.5722,{"timestamp":2586,"price":1166,"open":1453,"high":2587,"low":1881,"close":1166,"volume":2588},1793364180000,2230.08,356.3795,{"timestamp":2590,"price":2591,"open":1891,"high":2591,"low":1891,"close":2591,"volume":2592},1793364240000,2230.55,172.9151,{"timestamp":2594,"price":1697,"open":2591,"high":2595,"low":1697,"close":1697,"volume":2596},1793364300000,2232.01,274.3211,{"timestamp":2598,"price":1696,"open":1460,"high":2599,"low":2600,"close":1696,"volume":2601},1793364360000,2231.77,2229.6,149.3969,{"timestamp":2603,"price":1656,"open":1696,"high":1696,"low":2604,"close":1656,"volume":2605},1793364420000,2229.55,195.3597,{"timestamp":2607,"price":2608,"open":2609,"high":2326,"low":2609,"close":2608,"volume":2610},1793364480000,2234.11,2230.78,129.2184,{"timestamp":2612,"price":2303,"open":2608,"high":2303,"low":2613,"close":2303,"volume":2614},1793364540000,2232.98,114.4301,{"timestamp":2616,"price":2617,"open":2618,"high":2303,"low":2619,"close":2617,"volume":2620},1793364600000,2232.99,2234.31,2232.95,127.7376,{"timestamp":2622,"price":1662,"open":1175,"high":2623,"low":1125,"close":1662,"volume":2624},1793364660000,2233.14,150.6784,{"timestamp":2626,"price":2627,"open":1662,"high":1662,"low":2628,"close":2627,"volume":2629},1793364720000,2232.03,2231.1,119.7024,{"timestamp":2631,"price":2632,"open":2633,"high":2634,"low":2635,"close":2632,"volume":2636},1793364780000,2232.23,2232.02,2232.92,2231.78,133.3373,{"timestamp":2638,"price":1209,"open":2639,"high":1043,"low":1069,"close":1209,"volume":2640},1793364840000,2232.24,103.1956,{"timestamp":2642,"price":2643,"open":1209,"high":2644,"low":2643,"close":2643,"volume":2645},1793364900000,2230.64,2232.31,119.0894,{"timestamp":2647,"price":1645,"open":2643,"high":1454,"low":2648,"close":1645,"volume":2649},1793364960000,2230.19,88.4511,{"timestamp":2651,"price":1905,"open":1645,"high":1179,"low":1645,"close":1905,"volume":2652},1793365020000,116.336,{"timestamp":2654,"price":2539,"open":1905,"high":1905,"low":2655,"close":2539,"volume":2656},1793365080000,2232.8,114.9425,{"timestamp":2658,"price":2659,"open":2539,"high":2659,"low":2539,"close":2659,"volume":2660},1793365140000,2234.93,122.6257,{"timestamp":2662,"price":2539,"open":2663,"high":2663,"low":1188,"close":2539,"volume":2664},1793365200000,2234.92,171.7719,{"timestamp":2666,"price":2336,"open":2543,"high":2667,"low":2525,"close":2336,"volume":2668},1793365260000,2234.75,96.4009,{"timestamp":2670,"price":1043,"open":2336,"high":1179,"low":2671,"close":1043,"volume":2672},1793365320000,2232.47,135.6044,{"timestamp":2674,"price":1205,"open":2675,"high":2676,"low":1283,"close":1205,"volume":2677},1793365380000,2232.58,2232.75,209.5607,{"timestamp":2679,"price":2680,"open":1205,"high":2676,"low":2342,"close":2680,"volume":2681},1793365440000,2231.61,115.1392,{"timestamp":2683,"price":2684,"open":2680,"high":2685,"low":2686,"close":2684,"volume":2687},1793365500000,2232.94,2233.83,2231.41,190.2982,{"timestamp":2689,"price":2690,"open":2684,"high":2684,"low":2342,"close":2690,"volume":2691},1793365560000,2230.5,181.9092,{"timestamp":2693,"price":2694,"open":2690,"high":2695,"low":2696,"close":2694,"volume":2697},1793365620000,2230.42,2230.89,2230.34,120.2112,{"timestamp":2699,"price":1130,"open":1288,"high":2700,"low":2694,"close":1130,"volume":2701},1793365680000,2231.15,122.494,{"timestamp":2703,"price":2704,"open":1130,"high":2705,"low":2704,"close":2704,"volume":2706},1793365740000,2230.29,2231.85,147.9286,{"timestamp":2708,"price":1155,"open":1171,"high":1283,"low":1672,"close":1155,"volume":2709},1793365800000,189.3606,{"timestamp":2711,"price":2712,"open":1155,"high":2713,"low":1507,"close":2712,"volume":2714},1793365860000,2226.72,2229.29,301.5147,{"timestamp":2716,"price":2717,"open":2712,"high":2717,"low":2712,"close":2717,"volume":2718},1793365920000,2230.45,231.1328,{"timestamp":2720,"price":2721,"open":2717,"high":2722,"low":2723,"close":2721,"volume":2724},1793365980000,2230.11,2231.03,2229.83,207.0418,{"timestamp":2726,"price":2727,"open":2721,"high":1130,"low":2727,"close":2727,"volume":2728},1793366040000,2229.66,215.7906,{"timestamp":2730,"price":2731,"open":2727,"high":2732,"low":2731,"close":2731,"volume":2733},1793366100000,2229.09,2230.91,163.3744,{"timestamp":2735,"price":2600,"open":2731,"high":2736,"low":2731,"close":2600,"volume":2737},1793366160000,2230.69,338.9135,{"timestamp":2739,"price":2740,"open":2600,"high":2740,"low":1429,"close":2740,"volume":2741},1793366220000,2231.04,127.6536,{"timestamp":2743,"price":2342,"open":2722,"high":2722,"low":2744,"close":2342,"volume":2745},1793366280000,2229.84,132.0286,{"timestamp":2747,"price":2591,"open":1871,"high":2748,"low":2749,"close":2591,"volume":2750},1793366340000,2230.56,2229.8,115.3871,{"timestamp":2752,"price":2753,"open":2591,"high":1125,"low":2591,"close":2753,"volume":2754},1793366400000,2231.82,169.9156,{"timestamp":2756,"price":33,"open":2753,"high":2389,"low":2753,"close":33,"volume":2757},1793366460000,146.5352,{"id":2759,"module":7,"image":16,"title":124,"subTitle":124,"linkAddress":13,"jumpWay":20,"buttonText":124,"index":9,"symbol":13,"shareName":23,"titleLang":17,"shareCode":14,"shareType":20,"orderType":2760,"imgUrl":16,"price":2761,"upAndDown":2762,"color":127,"openAndClose":9,"kline":2763,"isFavorite":24},60,2,"77,427.74","-3.44%",[2764,2769,2774,2779,2784,2790,2795,2799,2805,2810,2814,2817,2821,2826,2831,2835,2840,2844,2848,2854,2860,2865,2871,2876,2882,2888,2893,2897,2903,2907,2912,2918,2923,2928,2934,2939,2943,2948,2953,2958,2963,2968,2974,2979,2983,2988,2992,2995,2999,3002,3006,3011,3015,3020,3024,3028,3032,3037,3041,3045,3051,3055,3061,3066,3071,3076,3079,3084,3088,3093,3097,3100,3104,3108,3111,3114,3120,3125,3129,3134,3137,3142,3147,3152,3156,3161,3165,3170,3175,3179,3184,3188,3191,3196,3200,3203,3206,3210,3213,3217,3221,3226,3231,3235,3240,3245,3249,3254,3259,3264,3269,3273,3276,3280,3286,3290,3294,3299,3305,3308,3311,3315,3319,3323,3327,3329,3333,3338,3342,3348,3352,3356,3359,3365,3368,3371,3375,3380,3384,3387,3392,3397,3402,3405,3409,3411,3414,3417,3421,3425,3431,3437,3442,3448,3453,3457,3463,3468,3472,3477,3481,3485,3491,3496,3500,3505,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3570,3575,3581,3586,3592,3598,3602,3608,3613,3619,3623,3628,3633,3638,3644,3649,3654,3660,3665,3669,3674,3680,3684,3689,3694,3699,3703,3707,3712,3717,3722,3727,3732,3736,3741,3745,3748,3752,3756,3761,3766,3771,3776,3780,3784,3790,3795,3799,3805,3811,3815,3820,3824,3828,3832,3837,3841,3845,3850,3854,3859,3864,3869,3875,3879,3883,3888,3892,3896,3901,3906,3912,3916,3919,3923,3928,3932,3936,3940,3944,3948,3952,3957,3962,3966,3972,3976,3981,3984,3989,3994,3999,4003,4008,4012,4017,4020,4024,4030,4034,4037,4042,4048,4052,4057,4061,4067,4072,4076,4081,4087,4091,4095,4101,4105,4110,4115,4118,4122,4126,4130,4134,4139,4143,4147,4153,4157,4162,4168,4173,4178,4184,4189,4194,4199,4204,4208,4213,4218,4224,4228,4233,4237,4241,4246,4251,4256,4262,4267,4270,4273,4278,4282,4286,4289,4293,4298,4303,4307,4312,4316,4321,4326,4330,4333,4338,4343,4348,4353,4358,4363,4366,4371,4375,4378,4382,4386,4390,4394,4398,4403,4408,4413,4418,4423,4427,4431,4433,4438,4441,4446,4451,4456,4460,4465,4470,4474,4478,4483,4487,4492,4495,4499,4504,4509,4513,4515,4519,4522,4527,4531,4535,4539,4544,4548,4551,4556,4561,4565,4570,4574,4579,4584,4589,4594,4599,4603,4608,4612,4616,4619,4623,4628,4632,4636,4640,4645,4650,4653,4658,4662,4666,4671,4676,4681,4684,4689,4694,4698,4702,4707,4711,4715,4720,4725,4729,4733,4737,4741,4745,4751,4756,4760,4764,4770,4774,4777,4780,4784,4790,4792,4797,4800,4803,4806,4810,4813,4817,4819,4823,4825,4829,4834,4839,4845,4850,4854,4860,4863,4866,4870,4873,4877,4881,4886,4890,4894,4897,4902,4905,4908,4911,4915,4920,4925,4930,4935,4939,4943,4949,4952,4956,4961,4964,4970,4975,4980,4984,4988,4992,4997,5001],{"timestamp":130,"price":2765,"open":2766,"high":2767,"low":2766,"close":2765,"volume":2768},78467.77,78286.11,78489.41,34.31303,{"timestamp":137,"price":2770,"open":2765,"high":2771,"low":2772,"close":2770,"volume":2773},78479.01,78517.49,78445.9,28.55446,{"timestamp":144,"price":2775,"open":2770,"high":2776,"low":2777,"close":2775,"volume":2778},78488.24,78503.86,78444.83,8.61184,{"timestamp":151,"price":2780,"open":2775,"high":2781,"low":2782,"close":2780,"volume":2783},78492.12,78501.58,78470.53,10.28095,{"timestamp":157,"price":2785,"open":2786,"high":2787,"low":2788,"close":2785,"volume":2789},78520.42,78492.11,78524.32,78484.88,8.20771,{"timestamp":162,"price":2791,"open":2785,"high":2792,"low":2793,"close":2791,"volume":2794},78507.13,78524.2,78477.59,26.09484,{"timestamp":168,"price":2796,"open":2791,"high":2797,"low":2791,"close":2796,"volume":2798},78534.21,78543,8.958,{"timestamp":175,"price":2800,"open":2801,"high":2802,"low":2803,"close":2800,"volume":2804},78551.01,78534.2,78571.42,78532.76,11.97634,{"timestamp":181,"price":2806,"open":2800,"high":2807,"low":2808,"close":2806,"volume":2809},78599.99,78600,78546.61,12.05189,{"timestamp":187,"price":2811,"open":2807,"high":2812,"low":2806,"close":2811,"volume":2813},78685.52,78700,24.2895,{"timestamp":193,"price":2815,"open":2811,"high":2811,"low":2815,"close":2815,"volume":2816},78630.99,9.31357,{"timestamp":199,"price":2818,"open":2819,"high":2819,"low":2807,"close":2818,"volume":2820},78620.67,78631,8.24403,{"timestamp":205,"price":2822,"open":2818,"high":2823,"low":2824,"close":2822,"volume":2825},78577.31,78646.21,78577.3,12.77792,{"timestamp":212,"price":2827,"open":2822,"high":2828,"low":2829,"close":2827,"volume":2830},78561.88,78577.81,78553.3,10.77701,{"timestamp":218,"price":2832,"open":2827,"high":2833,"low":2827,"close":2832,"volume":2834},78600.01,78619.28,15.39845,{"timestamp":224,"price":2836,"open":2807,"high":2837,"low":2838,"close":2836,"volume":2839},78587.67,78621.88,78576.13,8.80475,{"timestamp":229,"price":2841,"open":2836,"high":2837,"low":2842,"close":2841,"volume":2843},78618.09,78568.58,12.95657,{"timestamp":234,"price":2845,"open":2846,"high":2845,"low":2807,"close":2845,"volume":2847},78636.12,78618.1,9.17087,{"timestamp":239,"price":2849,"open":2850,"high":2851,"low":2852,"close":2849,"volume":2853},78614.91,78639.09,78673.52,78602.13,7.10034,{"timestamp":246,"price":2855,"open":2856,"high":2857,"low":2858,"close":2855,"volume":2859},78609.96,78614.9,78618.84,78553.91,19.01765,{"timestamp":250,"price":2861,"open":2862,"high":2863,"low":2855,"close":2861,"volume":2864},78666,78609.97,78677.06,7.36743,{"timestamp":256,"price":2866,"open":2867,"high":2868,"low":2869,"close":2866,"volume":2870},78660.17,78665.99,78690,78650.55,8.36436,{"timestamp":262,"price":2872,"open":2873,"high":2874,"low":2872,"close":2872,"volume":2875},78610.15,78660.18,78675.23,25.32111,{"timestamp":268,"price":2877,"open":2878,"high":2879,"low":2880,"close":2877,"volume":2881},78612.14,78610.16,78615.56,78608,4.99574,{"timestamp":273,"price":2883,"open":2884,"high":2885,"low":2886,"close":2883,"volume":2887},78610.01,78612.13,78621.26,78603.19,15.33724,{"timestamp":280,"price":2889,"open":2890,"high":2891,"low":2890,"close":2889,"volume":2892},78665.55,78610,78668.2,7.28264,{"timestamp":285,"price":2894,"open":2889,"high":2891,"low":2895,"close":2894,"volume":2896},78663.99,78650.89,5.65771,{"timestamp":291,"price":2898,"open":2899,"high":2900,"low":2901,"close":2898,"volume":2902},78686.35,78664,78686.36,78634.2,7.13421,{"timestamp":297,"price":2904,"open":2900,"high":2868,"low":2905,"close":2904,"volume":2906},78670.99,78660.68,6.14456,{"timestamp":300,"price":2908,"open":2909,"high":2909,"low":2910,"close":2908,"volume":2911},78646.98,78671,78616.48,10.03376,{"timestamp":305,"price":2913,"open":2914,"high":2915,"low":2916,"close":2913,"volume":2917},78720.76,78646.97,78733.88,78645.46,21.93722,{"timestamp":310,"price":2919,"open":2913,"high":2920,"low":2921,"close":2919,"volume":2922},78711.05,78750,78696,10.43003,{"timestamp":315,"price":2924,"open":2925,"high":2920,"low":2926,"close":2924,"volume":2927},78723.6,78711.04,78687.07,13.4215,{"timestamp":321,"price":2929,"open":2930,"high":2931,"low":2932,"close":2929,"volume":2933},78767.21,78723.61,78768.58,78717.26,11.16627,{"timestamp":328,"price":2935,"open":2929,"high":2936,"low":2937,"close":2935,"volume":2938},78756.2,78774.48,78737.56,25.36822,{"timestamp":334,"price":2940,"open":2935,"high":2941,"low":2940,"close":2940,"volume":2942},78749.13,78780.04,17.72101,{"timestamp":338,"price":2944,"open":2945,"high":2946,"low":2940,"close":2944,"volume":2947},78753.78,78749.14,78781.24,10.65631,{"timestamp":344,"price":2949,"open":2944,"high":2950,"low":2951,"close":2949,"volume":2952},78705.91,78767.93,78704.96,11.62411,{"timestamp":348,"price":2954,"open":2949,"high":2955,"low":2956,"close":2954,"volume":2957},78679.99,78711.69,78671.13,45.35542,{"timestamp":353,"price":2959,"open":2954,"high":2960,"low":2961,"close":2959,"volume":2962},78675.79,78691.27,78649.99,35.89125,{"timestamp":358,"price":2964,"open":2965,"high":2966,"low":2965,"close":2964,"volume":2967},78707.41,78675.78,78715.78,5.47971,{"timestamp":365,"price":2969,"open":2970,"high":2971,"low":2972,"close":2969,"volume":2973},78713.58,78707.4,78725.21,78703.47,7.76427,{"timestamp":370,"price":2975,"open":2976,"high":2977,"low":2976,"close":2975,"volume":2978},78748.93,78713.57,78753.87,6.08636,{"timestamp":375,"price":2980,"open":2975,"high":2975,"low":2981,"close":2980,"volume":2982},78744.82,78715.13,10.90299,{"timestamp":381,"price":2984,"open":2980,"high":2985,"low":2986,"close":2984,"volume":2987},78746.81,78752.6,78734,11.87919,{"timestamp":386,"price":2989,"open":2984,"high":2984,"low":2990,"close":2989,"volume":2991},78746.71,78746.7,3.38669,{"timestamp":391,"price":2993,"open":2990,"high":2985,"low":2812,"close":2993,"volume":2994},78707.42,9.46364,{"timestamp":396,"price":2996,"open":2964,"high":2993,"low":2997,"close":2996,"volume":2998},78692.13,78692.12,5.13442,{"timestamp":402,"price":3000,"open":2997,"high":2996,"low":3000,"close":3000,"volume":3001},78660.3,7.88287,{"timestamp":407,"price":3003,"open":3004,"high":3004,"low":3003,"close":3003,"volume":3005},78659.75,78660.31,6.64238,{"timestamp":412,"price":3007,"open":3003,"high":3008,"low":3009,"close":3007,"volume":3010},78632.47,78659.76,78632.45,13.74945,{"timestamp":418,"price":3012,"open":3007,"high":3007,"low":3013,"close":3012,"volume":3014},78584,78582,16.32305,{"timestamp":424,"price":3016,"open":3017,"high":2807,"low":3018,"close":3016,"volume":3019},78599.01,78584.01,78582.01,7.5362,{"timestamp":430,"price":3021,"open":3022,"high":3016,"low":3021,"close":3021,"volume":3023},78582.18,78599,2.19078,{"timestamp":436,"price":3025,"open":3026,"high":3026,"low":3025,"close":3025,"volume":3027},78540.46,78582.19,8.05435,{"timestamp":442,"price":3029,"open":3025,"high":3025,"low":3030,"close":3029,"volume":3031},78512.01,78502.13,7.16234,{"timestamp":449,"price":3033,"open":3034,"high":3035,"low":3034,"close":3033,"volume":3036},78528,78512,78540.01,5.87836,{"timestamp":454,"price":3038,"open":3039,"high":3038,"low":3033,"close":3038,"volume":3040},78554.01,78528.01,5.29915,{"timestamp":459,"price":3042,"open":3038,"high":3043,"low":3042,"close":3042,"volume":3044},78546,78583.25,6.27198,{"timestamp":466,"price":3046,"open":3047,"high":3048,"low":3049,"close":3046,"volume":3050},78593.01,78546.01,78596.79,78500.68,12.01636,{"timestamp":472,"price":3052,"open":3046,"high":2807,"low":3053,"close":3052,"volume":3054},78578.27,78576.66,4.59583,{"timestamp":479,"price":3056,"open":3057,"high":3058,"low":3059,"close":3056,"volume":3060},78568.01,78578.26,78623.02,78568,8.31808,{"timestamp":485,"price":3062,"open":3056,"high":3063,"low":3064,"close":3062,"volume":3065},78567.11,78600.68,78563.99,7.24169,{"timestamp":491,"price":3067,"open":3062,"high":3068,"low":3069,"close":3067,"volume":3070},78548.93,78573.94,78548.92,5.8681,{"timestamp":495,"price":3072,"open":3069,"high":3073,"low":3074,"close":3072,"volume":3075},78598.55,78598.56,78544.1,6.39944,{"timestamp":500,"price":3077,"open":3072,"high":3077,"low":3072,"close":3077,"volume":3078},78644.29,8.99875,{"timestamp":505,"price":3080,"open":3081,"high":3082,"low":3080,"close":3080,"volume":3083},78634,78644.28,78660,6.84512,{"timestamp":511,"price":3085,"open":3080,"high":3080,"low":3086,"close":3085,"volume":3087},78626,78616,4.88497,{"timestamp":517,"price":3089,"open":3090,"high":3089,"low":3091,"close":3089,"volume":3092},78654.01,78626.01,78618,4.85866,{"timestamp":523,"price":3094,"open":3089,"high":3089,"low":3095,"close":3094,"volume":3096},78585.5,78585.49,7.66903,{"timestamp":526,"price":3098,"open":3095,"high":3098,"low":3095,"close":3098,"volume":3099},78654,11.03466,{"timestamp":530,"price":3101,"open":3089,"high":3102,"low":3080,"close":3101,"volume":3103},78634.01,78670.01,10.58985,{"timestamp":536,"price":3105,"open":3080,"high":3106,"low":3080,"close":3105,"volume":3107},78649.67,78662.01,19.57904,{"timestamp":541,"price":3059,"open":3105,"high":3109,"low":3059,"close":3059,"volume":3110},78649.68,9.76684,{"timestamp":546,"price":3112,"open":3059,"high":3112,"low":3059,"close":3112,"volume":3113},78633.76,8.63055,{"timestamp":551,"price":3115,"open":3116,"high":3117,"low":3118,"close":3115,"volume":3119},78639.44,78633.75,78658.01,78617.93,11.91658,{"timestamp":555,"price":3121,"open":3122,"high":3102,"low":3123,"close":3121,"volume":3124},78670,78639.43,78622,13.9624,{"timestamp":559,"price":3126,"open":3121,"high":3102,"low":3127,"close":3126,"volume":3128},78662.62,78658,8.60735,{"timestamp":565,"price":3130,"open":3131,"high":3132,"low":3130,"close":3130,"volume":3133},78652,78662.61,78662.63,15.46344,{"timestamp":569,"price":3135,"open":3130,"high":3102,"low":3086,"close":3135,"volume":3136},78617.26,14.2899,{"timestamp":573,"price":3138,"open":3139,"high":3140,"low":3135,"close":3138,"volume":3141},78639.98,78617.27,78652.2,9.40651,{"timestamp":579,"price":3143,"open":3144,"high":3138,"low":3145,"close":3143,"volume":3146},78624,78639.97,78623.39,2.59815,{"timestamp":585,"price":2807,"open":3148,"high":3149,"low":3150,"close":2807,"volume":3151},78624.01,78632.4,78587.74,20.05193,{"timestamp":590,"price":3153,"open":2832,"high":3154,"low":3153,"close":3153,"volume":3155},78549.88,78609.34,12.81877,{"timestamp":597,"price":3157,"open":3158,"high":3159,"low":3158,"close":3157,"volume":3160},78630.01,78549.89,78637.11,22.93418,{"timestamp":600,"price":2883,"open":3162,"high":3163,"low":2890,"close":2883,"volume":3164},78630,78635.72,5.8098,{"timestamp":605,"price":3166,"open":2890,"high":3167,"low":3168,"close":3166,"volume":3169},78684.99,78685,78590.12,29.07334,{"timestamp":610,"price":3171,"open":3166,"high":3172,"low":3173,"close":3171,"volume":3174},78702,78702.01,78656,24.15846,{"timestamp":615,"price":3176,"open":3171,"high":3177,"low":3176,"close":3176,"volume":3178},78674,78804.01,22.77097,{"timestamp":621,"price":3180,"open":3176,"high":3181,"low":3182,"close":3180,"volume":3183},78689.37,78730.01,78648,10.91228,{"timestamp":627,"price":3080,"open":3185,"high":3186,"low":3080,"close":3080,"volume":3187},78689.38,78708.01,17.19343,{"timestamp":633,"price":3189,"open":3101,"high":3101,"low":3189,"close":3189,"volume":3190},78594,6.43784,{"timestamp":637,"price":3192,"open":3193,"high":3193,"low":3194,"close":3192,"volume":3195},78586,78594.01,78574.24,5.46633,{"timestamp":643,"price":3197,"open":3198,"high":2883,"low":3059,"close":3197,"volume":3199},78592.01,78586.01,6.13678,{"timestamp":649,"price":3201,"open":3197,"high":3201,"low":3059,"close":3201,"volume":3202},78608.01,10.77108,{"timestamp":652,"price":3204,"open":3201,"high":3148,"low":3204,"close":3204,"volume":3205},78580,10.80404,{"timestamp":657,"price":3013,"open":3204,"high":3207,"low":3208,"close":3013,"volume":3209},78625.74,78579.99,20.2339,{"timestamp":663,"price":3211,"open":3018,"high":3162,"low":3013,"close":3211,"volume":3212},78629.99,3.76951,{"timestamp":669,"price":3214,"open":3211,"high":3215,"low":3091,"close":3214,"volume":3216},78618.01,78640.01,9.89527,{"timestamp":674,"price":3218,"open":3091,"high":3214,"low":3219,"close":3218,"volume":3220},78588.02,78588.01,2.65394,{"timestamp":679,"price":3222,"open":3223,"high":3223,"low":3224,"close":3222,"volume":3225},78564.01,78588.03,78564,6.03834,{"timestamp":684,"price":3227,"open":3222,"high":3228,"low":3229,"close":3227,"volume":3230},78562.34,78570,78562.33,8.72803,{"timestamp":689,"price":3232,"open":3227,"high":3227,"low":3233,"close":3232,"volume":3234},78551.79,78548,10.23322,{"timestamp":694,"price":3236,"open":3237,"high":3232,"low":3238,"close":3236,"volume":3239},78545.72,78551.78,78538.51,8.4147,{"timestamp":699,"price":3241,"open":3242,"high":3242,"low":3243,"close":3241,"volume":3244},78500.22,78545.73,78490.88,18.99205,{"timestamp":706,"price":3246,"open":3241,"high":3241,"low":3247,"close":3246,"volume":3248},78432,78418,12.34594,{"timestamp":712,"price":3250,"open":3251,"high":3252,"low":3247,"close":3250,"volume":3253},78428.19,78432.01,78451.39,13.86937,{"timestamp":717,"price":3255,"open":3256,"high":3257,"low":3256,"close":3255,"volume":3258},78476.01,78428.18,78486.73,25.75847,{"timestamp":723,"price":3260,"open":3261,"high":3262,"low":3261,"close":3260,"volume":3263},78536.01,78476,78563.52,14.04255,{"timestamp":726,"price":3265,"open":3260,"high":3266,"low":3267,"close":3265,"volume":3268},78550.01,78554.62,78534,8.79087,{"timestamp":732,"price":3270,"open":3265,"high":3270,"low":3271,"close":3270,"volume":3272},78586.02,78550,6.79633,{"timestamp":737,"price":3274,"open":3198,"high":3270,"low":3274,"close":3274,"volume":3275},78572,6.21959,{"timestamp":743,"price":3277,"open":3278,"high":3278,"low":3277,"close":3277,"volume":3279},78533.05,78572.01,5.75288,{"timestamp":747,"price":3281,"open":3282,"high":3283,"low":3284,"close":3281,"volume":3285},78556,78533.06,78556.01,78530,10.6018,{"timestamp":751,"price":3287,"open":3283,"high":3288,"low":3281,"close":3287,"volume":3289},78604.01,78604.02,7.06458,{"timestamp":757,"price":3130,"open":3287,"high":3291,"low":3292,"close":3130,"volume":3293},78665.62,78604,7.33707,{"timestamp":764,"price":3295,"open":3296,"high":3297,"low":3130,"close":3295,"volume":3298},78654.02,78652.01,78655.45,8.82805,{"timestamp":770,"price":3300,"open":3301,"high":3302,"low":3303,"close":3300,"volume":3304},78651.94,78654.03,78654.04,78628,6.9598,{"timestamp":776,"price":3306,"open":3300,"high":3089,"low":3162,"close":3306,"volume":3307},78633.99,7.20235,{"timestamp":780,"price":3309,"open":3080,"high":3309,"low":3162,"close":3309,"volume":3310},78648.01,6.60029,{"timestamp":787,"price":3312,"open":3182,"high":3309,"low":3313,"close":3312,"volume":3314},78641.85,78636,11.82872,{"timestamp":793,"price":3162,"open":3316,"high":3317,"low":3162,"close":3162,"volume":3318},78641.84,78657.52,6.25551,{"timestamp":799,"price":3320,"open":3162,"high":3321,"low":3320,"close":3320,"volume":3322},78588,78630.02,13.45735,{"timestamp":805,"price":3324,"open":3219,"high":3325,"low":3274,"close":3324,"volume":3326},78597.69,78598.01,12.6847,{"timestamp":811,"price":3271,"open":3324,"high":3287,"low":3271,"close":3271,"volume":3328},6.73319,{"timestamp":817,"price":3330,"open":3265,"high":3283,"low":3331,"close":3330,"volume":3332},78548.01,78547.99,5.38628,{"timestamp":823,"price":3334,"open":3330,"high":3335,"low":3336,"close":3334,"volume":3337},78537.88,78554.76,78518,8.82678,{"timestamp":829,"price":3339,"open":3340,"high":3265,"low":3034,"close":3339,"volume":3341},78526,78537.89,9.47513,{"timestamp":834,"price":3343,"open":3344,"high":3345,"low":3346,"close":3343,"volume":3347},78516.75,78526.01,78534.01,78516.74,2.22175,{"timestamp":841,"price":3349,"open":3343,"high":3350,"low":3349,"close":3349,"volume":3351},78468,78529.68,17.27802,{"timestamp":845,"price":3353,"open":3349,"high":3261,"low":3354,"close":3353,"volume":3355},78475.99,78467.04,6.28564,{"timestamp":850,"price":3357,"open":3353,"high":3261,"low":3357,"close":3357,"volume":3358},78430,10.21184,{"timestamp":856,"price":3360,"open":3361,"high":3362,"low":3363,"close":3360,"volume":3364},78400.95,78429.39,78429.4,78400.94,8.39839,{"timestamp":860,"price":3366,"open":3363,"high":3261,"low":3363,"close":3366,"volume":3367},78447.2,15.56505,{"timestamp":865,"price":3369,"open":3366,"high":3369,"low":3366,"close":3369,"volume":3370},78460,2.67616,{"timestamp":869,"price":3372,"open":3369,"high":3372,"low":3373,"close":3372,"volume":3374},78482.01,78454,3.06862,{"timestamp":872,"price":3353,"open":3376,"high":3377,"low":3378,"close":3353,"volume":3379},78482,78508,78467.82,7.28771,{"timestamp":878,"price":3381,"open":3261,"high":3382,"low":3261,"close":3381,"volume":3383},78500,78514.01,10.49589,{"timestamp":882,"price":3255,"open":3381,"high":3385,"low":3261,"close":3255,"volume":3386},78500.01,9.2376,{"timestamp":887,"price":3388,"open":3261,"high":3389,"low":3390,"close":3388,"volume":3391},78505.21,78517.3,78469.99,11.66247,{"timestamp":892,"price":3393,"open":3394,"high":3388,"low":3395,"close":3393,"volume":3396},78471.22,78505.2,78471.08,5.50902,{"timestamp":896,"price":3398,"open":3399,"high":3400,"low":3399,"close":3398,"volume":3401},78502,78471.21,78502.01,4.20673,{"timestamp":901,"price":3377,"open":3400,"high":3403,"low":3372,"close":3377,"volume":3404},78508.01,49.42975,{"timestamp":905,"price":3406,"open":3403,"high":3407,"low":3377,"close":3406,"volume":3408},78519.3,78519.31,2.90562,{"timestamp":908,"price":3407,"open":3407,"high":3407,"low":3406,"close":3407,"volume":3410},3.57178,{"timestamp":913,"price":3412,"open":3407,"high":3407,"low":3412,"close":3412,"volume":3413},78483.66,2.91415,{"timestamp":917,"price":3369,"open":3415,"high":3385,"low":3369,"close":3369,"volume":3416},78483.67,20.46047,{"timestamp":921,"price":3385,"open":3418,"high":3385,"low":3419,"close":3385,"volume":3420},78460.01,78447.22,5.62593,{"timestamp":926,"price":3422,"open":3385,"high":3423,"low":3385,"close":3422,"volume":3424},78558,78567.35,21.96443,{"timestamp":930,"price":3426,"open":3427,"high":3428,"low":3429,"close":3426,"volume":3430},78559.1,78558.01,78579.36,78550.6,10.8249,{"timestamp":933,"price":3432,"open":3433,"high":3434,"low":3435,"close":3432,"volume":3436},78536.75,78559.11,78565.99,78512.44,15.16173,{"timestamp":938,"price":3438,"open":3439,"high":3432,"low":3440,"close":3438,"volume":3441},78418.21,78536.74,78407,28.19941,{"timestamp":943,"price":3443,"open":3444,"high":3445,"low":3446,"close":3443,"volume":3447},78358.92,78418.2,78428.29,78274.07,51.96761,{"timestamp":949,"price":3449,"open":3443,"high":3450,"low":3451,"close":3449,"volume":3452},78389,78393.25,78353.98,29.01332,{"timestamp":955,"price":3454,"open":3449,"high":3449,"low":3455,"close":3454,"volume":3456},78352.01,78339.99,20.73006,{"timestamp":961,"price":3458,"open":3459,"high":3460,"low":3461,"close":3458,"volume":3462},78352.99,78352.02,78366,78350,23.8202,{"timestamp":966,"price":3464,"open":3458,"high":3465,"low":3466,"close":3464,"volume":3467},78348.01,78361.97,78340,21.92567,{"timestamp":972,"price":3469,"open":3464,"high":3464,"low":3470,"close":3469,"volume":3471},78346,78295.9,23.90903,{"timestamp":977,"price":3473,"open":3474,"high":3475,"low":3469,"close":3473,"volume":3476},78386,78346.01,78388.05,21.29361,{"timestamp":982,"price":3478,"open":3473,"high":3473,"low":3479,"close":3478,"volume":3480},78343.75,78339.22,20.26407,{"timestamp":987,"price":3482,"open":3478,"high":3478,"low":3483,"close":3482,"volume":3484},78178.01,78152.31,50.73595,{"timestamp":992,"price":3486,"open":3487,"high":3488,"low":3489,"close":3486,"volume":3490},78176.02,78178.02,78183.99,78124.02,43.23755,{"timestamp":998,"price":3492,"open":3486,"high":3493,"low":3494,"close":3492,"volume":3495},78092.61,78190.71,78071.42,66.0442,{"timestamp":1004,"price":3497,"open":3492,"high":3497,"low":3498,"close":3497,"volume":3499},78244.01,78092.6,30.73832,{"timestamp":1010,"price":3501,"open":3502,"high":3503,"low":3502,"close":3501,"volume":3504},78310.43,78244,78311.7,18.11731,{"timestamp":1014,"price":3506,"open":3507,"high":3508,"low":3509,"close":3506,"volume":3510},78300.6,78310.44,78326.01,78256,25.45801,{"timestamp":1021,"price":3512,"open":3513,"high":3513,"low":3514,"close":3512,"volume":3515},78224.06,78300.61,78223.01,15.24311,{"timestamp":1027,"price":3517,"open":3512,"high":3518,"low":3519,"close":3517,"volume":3520},78174.48,78235.88,78140,38.12864,{"timestamp":1034,"price":3522,"open":3523,"high":3524,"low":3523,"close":3522,"volume":3525},78207.74,78174.49,78250.01,38.42415,{"timestamp":1041,"price":3527,"open":3528,"high":3528,"low":3529,"close":3527,"volume":3530},78137.75,78207.75,78082.18,32.83306,{"timestamp":1048,"price":3532,"open":3527,"high":3533,"low":3534,"close":3532,"volume":3535},78112.18,78140.7,78103.82,14.84714,{"timestamp":1054,"price":3537,"open":3532,"high":3538,"low":3539,"close":3537,"volume":3540},78104.84,78115.18,78083,32.3425,{"timestamp":1061,"price":3542,"open":3537,"high":3543,"low":3544,"close":3542,"volume":3545},78081.48,78104.85,78071.84,26.15055,{"timestamp":1065,"price":3547,"open":3548,"high":3549,"low":3547,"close":3547,"volume":3550},78072.85,78081.47,78103.62,41.99107,{"timestamp":1072,"price":3552,"open":3547,"high":3553,"low":3554,"close":3552,"volume":3555},78063.75,78072.86,78042.01,18.41272,{"timestamp":1078,"price":3557,"open":3552,"high":3558,"low":3559,"close":3557,"volume":3560},78129.61,78135.73,78063.74,28.02843,{"timestamp":1084,"price":3562,"open":3563,"high":3564,"low":3563,"close":3562,"volume":3565},78151.08,78129.6,78169.25,19.63172,{"timestamp":1090,"price":3567,"open":3562,"high":3568,"low":3562,"close":3567,"volume":3569},78185.38,78200,20.46099,{"timestamp":1095,"price":3571,"open":3572,"high":3573,"low":3571,"close":3571,"volume":3574},78131.63,78186,78197.92,24.50059,{"timestamp":1100,"price":3576,"open":3577,"high":3578,"low":3579,"close":3576,"volume":3580},78149.47,78131.64,78150.01,78107.01,12.22976,{"timestamp":1107,"price":3582,"open":3576,"high":3583,"low":3584,"close":3582,"volume":3585},78112.01,78149.48,78108,10.6053,{"timestamp":1113,"price":3587,"open":3588,"high":3589,"low":3590,"close":3587,"volume":3591},78096.46,78113.43,78117.69,78077.25,9.84368,{"timestamp":1118,"price":3593,"open":3594,"high":3595,"low":3596,"close":3593,"volume":3597},78142.55,78096.47,78142.56,78091.43,7.50119,{"timestamp":1123,"price":3599,"open":3595,"high":3595,"low":3600,"close":3599,"volume":3601},78086.01,78077.33,9.0541,{"timestamp":1129,"price":3603,"open":3604,"high":3605,"low":3606,"close":3603,"volume":3607},78075.82,78086,78107.54,78075.81,6.56588,{"timestamp":1135,"price":3609,"open":3606,"high":3610,"low":3611,"close":3609,"volume":3612},78047.74,78081.12,78045,21.17334,{"timestamp":1140,"price":3614,"open":3615,"high":3616,"low":3617,"close":3614,"volume":3618},77987.44,78047.73,78055.97,77984.3,43.18302,{"timestamp":1147,"price":3620,"open":3614,"high":3621,"low":3614,"close":3620,"volume":3622},78031.47,78072.38,13.50118,{"timestamp":1153,"price":3624,"open":3620,"high":3625,"low":3626,"close":3624,"volume":3627},78077.38,78094.89,78031.46,8.92756,{"timestamp":1158,"price":3629,"open":3630,"high":3631,"low":3609,"close":3629,"volume":3632},78069.87,78077.37,78081.63,8.80744,{"timestamp":1163,"price":3634,"open":3635,"high":3636,"low":3629,"close":3634,"volume":3637},78086.85,78069.88,78108.61,5.22497,{"timestamp":1169,"price":3639,"open":3640,"high":3641,"low":3642,"close":3639,"volume":3643},78107.02,78086.86,78116.43,78079.68,7.68677,{"timestamp":1174,"price":3645,"open":3579,"high":3646,"low":3647,"close":3645,"volume":3648},78130.98,78130.99,78107,12.27464,{"timestamp":1178,"price":3650,"open":3646,"high":3651,"low":3652,"close":3650,"volume":3653},78173.94,78241.3,78127.21,35.74389,{"timestamp":1185,"price":3655,"open":3656,"high":3657,"low":3658,"close":3655,"volume":3659},78183.6,78173.95,78188.01,78134.05,21.01352,{"timestamp":1191,"price":3661,"open":3655,"high":3662,"low":3663,"close":3661,"volume":3664},78085.6,78184.01,78085.59,18.34837,{"timestamp":1195,"price":3666,"open":3663,"high":3666,"low":3667,"close":3666,"volume":3668},78130.83,78079.9,15.02068,{"timestamp":1202,"price":3670,"open":3666,"high":3671,"low":3672,"close":3670,"volume":3673},78132.56,78164.78,78126.53,7.49046,{"timestamp":1208,"price":3675,"open":3676,"high":3677,"low":3678,"close":3675,"volume":3679},78094.01,78132.57,78138.26,78088,4.07619,{"timestamp":1214,"price":3681,"open":3675,"high":3681,"low":3682,"close":3681,"volume":3683},78146.01,78070,11.23434,{"timestamp":1220,"price":3685,"open":3681,"high":3686,"low":3687,"close":3685,"volume":3688},78136.01,78154.01,78136,13.53473,{"timestamp":1225,"price":3690,"open":3685,"high":3691,"low":3692,"close":3690,"volume":3693},78090.21,78137.78,78083.94,5.37043,{"timestamp":1231,"price":3695,"open":3696,"high":3697,"low":3696,"close":3695,"volume":3698},78148,78090.2,78176.01,15.19102,{"timestamp":1236,"price":3700,"open":3695,"high":3701,"low":3682,"close":3700,"volume":3702},78070.01,78148.01,8.58188,{"timestamp":1240,"price":3704,"open":3682,"high":3700,"low":3705,"close":3704,"volume":3706},78023.99,78018.16,15.84012,{"timestamp":1246,"price":3708,"open":3708,"high":3709,"low":3710,"close":3708,"volume":3711},78024,78046.01,78014,20.95462,{"timestamp":1252,"price":3713,"open":3708,"high":3714,"low":3715,"close":3713,"volume":3716},78011.25,78024.01,78005,16.78044,{"timestamp":1257,"price":3710,"open":3718,"high":3719,"low":3720,"close":3710,"volume":3721},78011.26,78014.01,78006,14.14379,{"timestamp":1263,"price":3723,"open":3710,"high":3724,"low":3725,"close":3723,"volume":3726},78010.3,78019.86,78008.09,12.50021,{"timestamp":1268,"price":3728,"open":3729,"high":3729,"low":3730,"close":3728,"volume":3731},77999.99,78010.31,77980,18.34477,{"timestamp":1274,"price":3733,"open":3728,"high":3734,"low":3728,"close":3733,"volume":3735},78071.48,78073.06,28.75336,{"timestamp":1280,"price":3737,"open":3733,"high":3738,"low":3739,"close":3737,"volume":3740},78014.98,78085.83,78012,42.25459,{"timestamp":1287,"price":3709,"open":3742,"high":3743,"low":3737,"close":3709,"volume":3744},78014.99,78073.63,22.54458,{"timestamp":1293,"price":3719,"open":3746,"high":3709,"low":3710,"close":3719,"volume":3747},78046,7.68498,{"timestamp":1297,"price":3749,"open":3719,"high":3719,"low":3750,"close":3749,"volume":3751},77992.71,77978.25,54.76168,{"timestamp":1304,"price":3753,"open":3749,"high":3753,"low":3754,"close":3753,"volume":3755},78021.81,77952,52.45243,{"timestamp":1309,"price":3757,"open":3753,"high":3758,"low":3759,"close":3757,"volume":3760},78034.88,78044.01,78021.8,5.20897,{"timestamp":1315,"price":3762,"open":3757,"high":3763,"low":3764,"close":3762,"volume":3765},78033.08,78044.22,78030.06,8.87564,{"timestamp":1321,"price":3767,"open":3762,"high":3768,"low":3769,"close":3767,"volume":3770},77980.01,78035.06,77961.96,222.07086,{"timestamp":1327,"price":3772,"open":3767,"high":3773,"low":3774,"close":3772,"volume":3775},78004.75,78004.76,77970.25,18.51468,{"timestamp":1332,"price":3777,"open":3772,"high":3778,"low":3777,"close":3777,"volume":3779},77994.98,78053.51,21.44582,{"timestamp":1339,"price":3781,"open":3777,"high":3777,"low":3782,"close":3781,"volume":3783},77962.43,77931.84,84.20926,{"timestamp":1345,"price":3785,"open":3786,"high":3787,"low":3788,"close":3785,"volume":3789},77962.01,77962.42,77976.61,77962,5.74948,{"timestamp":1351,"price":3791,"open":3788,"high":3792,"low":3793,"close":3791,"volume":3794},77938.46,77968.01,77927.75,6.59136,{"timestamp":1357,"price":3796,"open":3791,"high":3797,"low":3791,"close":3796,"volume":3798},77954,77970.03,6.54943,{"timestamp":1363,"price":3800,"open":3801,"high":3802,"low":3803,"close":3800,"volume":3804},77946.16,77954.01,77975.22,77940,8.65666,{"timestamp":1369,"price":3806,"open":3807,"high":3808,"low":3809,"close":3806,"volume":3810},77934.23,77946.17,77982.43,77934.22,15.94348,{"timestamp":1374,"price":3812,"open":3809,"high":3812,"low":3813,"close":3812,"volume":3814},77939.95,77911,10.68761,{"timestamp":1379,"price":3816,"open":3812,"high":3817,"low":3818,"close":3816,"volume":3819},77938.06,77945.31,77920,16.28603,{"timestamp":1385,"price":3821,"open":3816,"high":3822,"low":3816,"close":3821,"volume":3823},77991.36,77994,19.35918,{"timestamp":1392,"price":3825,"open":3821,"high":3821,"low":3826,"close":3825,"volume":3827},77990.99,77948,19.24726,{"timestamp":1398,"price":3829,"open":3825,"high":3829,"low":3830,"close":3829,"volume":3831},78050.99,77990,31.60587,{"timestamp":1404,"price":3833,"open":3834,"high":3835,"low":3834,"close":3833,"volume":3836},78099.98,78050.98,78100,13.19448,{"timestamp":1409,"price":3838,"open":3833,"high":3835,"low":3839,"close":3838,"volume":3840},78049.44,78043.19,15.90003,{"timestamp":1413,"price":3842,"open":3838,"high":3838,"low":3843,"close":3842,"volume":3844},78044,78035.99,13.83125,{"timestamp":1418,"price":3846,"open":3758,"high":3847,"low":3848,"close":3846,"volume":3849},78034.17,78052.01,78017.28,9.45233,{"timestamp":1424,"price":3851,"open":3852,"high":3852,"low":3851,"close":3851,"volume":3853},78011.09,78034.18,11.16966,{"timestamp":1428,"price":3855,"open":3851,"high":3856,"low":3857,"close":3855,"volume":3858},78030.94,78033.47,78008.38,17.99274,{"timestamp":1435,"price":3860,"open":3855,"high":3861,"low":3862,"close":3860,"volume":3863},78034,78034.01,77976.22,81.58822,{"timestamp":1441,"price":3865,"open":3861,"high":3866,"low":3867,"close":3865,"volume":3868},78010,78045.28,77990.04,5.37197,{"timestamp":1446,"price":3870,"open":3871,"high":3872,"low":3873,"close":3870,"volume":3874},77996.01,78010.01,78037.98,77966,15.08696,{"timestamp":1452,"price":3714,"open":3870,"high":3876,"low":3877,"close":3714,"volume":3878},78043.39,77996,5.60012,{"timestamp":1458,"price":3880,"open":3714,"high":3880,"low":3881,"close":3880,"volume":3882},78029.83,78000,6.2222,{"timestamp":1465,"price":3884,"open":3885,"high":3885,"low":3886,"close":3884,"volume":3887},77920.02,78029.84,77903.69,118.0905,{"timestamp":1470,"price":3889,"open":3884,"high":3884,"low":3890,"close":3889,"volume":3891},77845.23,77840.4,14.10545,{"timestamp":1474,"price":3893,"open":3889,"high":3889,"low":3894,"close":3893,"volume":3895},77780.39,77765.41,57.18392,{"timestamp":1480,"price":3897,"open":3898,"high":3897,"low":3899,"close":3897,"volume":3900},77807.98,77780.4,77757.98,11.94173,{"timestamp":1487,"price":3902,"open":3897,"high":3903,"low":3904,"close":3902,"volume":3905},77815.42,77835.74,77791.37,8.32974,{"timestamp":1493,"price":3907,"open":3908,"high":3909,"low":3910,"close":3907,"volume":3911},77807.51,77815.43,77824.33,77791.75,6.35273,{"timestamp":1499,"price":3913,"open":3907,"high":3914,"low":3913,"close":3913,"volume":3915},77790,77824.7,4.86206,{"timestamp":1504,"price":3917,"open":3913,"high":3917,"low":3913,"close":3917,"volume":3918},77852.14,13.21795,{"timestamp":1510,"price":3920,"open":3917,"high":3917,"low":3921,"close":3920,"volume":3922},77830.28,77830.27,1.60941,{"timestamp":1514,"price":3924,"open":3920,"high":3925,"low":3926,"close":3924,"volume":3927},77786.09,77836.57,77782.22,7.4063,{"timestamp":1519,"price":3929,"open":3924,"high":3929,"low":3930,"close":3929,"volume":3931},77845.3,77781.61,8.65135,{"timestamp":1524,"price":3933,"open":3929,"high":3934,"low":3933,"close":3933,"volume":3935},77834.94,77862.16,9.4012,{"timestamp":1530,"price":3937,"open":3933,"high":3938,"low":3930,"close":3937,"volume":3939},77781.62,77834.95,26.68711,{"timestamp":1534,"price":3941,"open":3930,"high":3942,"low":3930,"close":3941,"volume":3943},77802.48,77821.24,7.72613,{"timestamp":1541,"price":3945,"open":3941,"high":3946,"low":3945,"close":3945,"volume":3947},77721.6,77802.49,43.23385,{"timestamp":1545,"price":3949,"open":3945,"high":3950,"low":3949,"close":3949,"volume":3951},77711.61,77747.43,23.13242,{"timestamp":1551,"price":3953,"open":3954,"high":3955,"low":3953,"close":3953,"volume":3956},77690.79,77711.62,77728.11,6.38336,{"timestamp":1556,"price":3958,"open":3959,"high":3959,"low":3960,"close":3958,"volume":3961},77640.71,77690.8,77640.7,11.82501,{"timestamp":1561,"price":3963,"open":3958,"high":3964,"low":3960,"close":3963,"volume":3965},77651.71,77699.51,4.63803,{"timestamp":1566,"price":3967,"open":3968,"high":3969,"low":3970,"close":3967,"volume":3971},77639.41,77651.72,77668.49,77639.4,5.92684,{"timestamp":1572,"price":3973,"open":3967,"high":3974,"low":3970,"close":3973,"volume":3975},77727.6,77728.86,19.32627,{"timestamp":1577,"price":3977,"open":3978,"high":3978,"low":3979,"close":3977,"volume":3980},77700.01,77727.61,77696.63,3.17795,{"timestamp":1582,"price":3982,"open":3977,"high":3983,"low":3982,"close":3982,"volume":2896},77679.57,77700.02,{"timestamp":1587,"price":3985,"open":3986,"high":3987,"low":3982,"close":3985,"volume":3988},77697.48,77679.58,77707.61,6.75049,{"timestamp":1591,"price":3990,"open":3985,"high":3991,"low":3992,"close":3990,"volume":3993},77769.91,77772.18,77696.73,8.34134,{"timestamp":1595,"price":3995,"open":3996,"high":3990,"low":3997,"close":3995,"volume":3998},77709.58,77769.9,77706.88,6.42489,{"timestamp":1599,"price":4000,"open":3995,"high":4001,"low":4000,"close":4000,"volume":4002},77683.19,77709.59,9.19611,{"timestamp":1604,"price":4004,"open":4000,"high":4005,"low":4006,"close":4004,"volume":4007},77561.01,77683.2,77561,20.31757,{"timestamp":1609,"price":4009,"open":4006,"high":4009,"low":4010,"close":4009,"volume":4011},77609.53,77555,12.79237,{"timestamp":1614,"price":4013,"open":4009,"high":4014,"low":4015,"close":4013,"volume":4016},77646.3,77668.36,77609.52,10.50948,{"timestamp":1619,"price":4018,"open":4013,"high":4013,"low":4018,"close":4018,"volume":4019},77621.13,13.03574,{"timestamp":1623,"price":4021,"open":4018,"high":4022,"low":4018,"close":4021,"volume":4023},77650.47,77669.22,10.58505,{"timestamp":1629,"price":4025,"open":4026,"high":4027,"low":4028,"close":4025,"volume":4029},77628.33,77650.48,77669.2,77622.53,16.7808,{"timestamp":1635,"price":4031,"open":4025,"high":4032,"low":4025,"close":4031,"volume":4033},77687.03,77688.28,12.56761,{"timestamp":1639,"price":4035,"open":4031,"high":4035,"low":4005,"close":4035,"volume":4036},77736.01,3.53908,{"timestamp":1643,"price":4038,"open":4035,"high":4039,"low":4040,"close":4038,"volume":4041},77723.86,77740.43,77720.01,11.2708,{"timestamp":1649,"price":4043,"open":4044,"high":4045,"low":4046,"close":4043,"volume":4047},77705.8,77723.87,77727.78,77690.53,14.53861,{"timestamp":1655,"price":4049,"open":4043,"high":4049,"low":4050,"close":4049,"volume":4051},77744.01,77696.87,7.98201,{"timestamp":1661,"price":4053,"open":4049,"high":4054,"low":4055,"close":4053,"volume":4056},77782.4,77782.41,77744,4.45853,{"timestamp":1665,"price":4058,"open":4054,"high":4054,"low":4059,"close":4058,"volume":4060},77730.31,77694.5,41.61203,{"timestamp":1670,"price":4062,"open":4063,"high":4064,"low":4065,"close":4062,"volume":4066},77711.11,77730.32,77753.18,77703.79,138.30983,{"timestamp":1675,"price":4068,"open":4062,"high":4069,"low":4070,"close":4068,"volume":4071},77657.78,77711.12,77650,6.75996,{"timestamp":1680,"price":4073,"open":4068,"high":4068,"low":4074,"close":4073,"volume":4075},77623.16,77600.01,8.65903,{"timestamp":1685,"price":4077,"open":4073,"high":4078,"low":4079,"close":4077,"volume":4080},77650.02,77652.76,77616.83,4.53465,{"timestamp":1690,"price":4082,"open":4083,"high":4084,"low":4085,"close":4082,"volume":4086},77689.78,77650.01,77690.34,77649.18,7.7923,{"timestamp":1695,"price":4088,"open":4082,"high":4089,"low":3982,"close":4088,"volume":4090},77728.41,77738.94,15.46605,{"timestamp":1701,"price":4092,"open":4093,"high":4093,"low":4092,"close":4092,"volume":4094},77690,77728.42,7.52713,{"timestamp":1705,"price":4096,"open":4097,"high":4098,"low":4099,"close":4096,"volume":4100},77618.72,77690.01,77693.87,77618.71,46.11567,{"timestamp":1710,"price":4102,"open":4096,"high":4102,"low":4103,"close":4102,"volume":4104},77666.4,77609,15.30465,{"timestamp":1715,"price":4106,"open":4107,"high":3986,"low":4108,"close":4106,"volume":4109},77662.6,77669.08,77651.14,3.77856,{"timestamp":1721,"price":4111,"open":4112,"high":4112,"low":4113,"close":4111,"volume":4114},77660,77662.61,77616.94,66.81828,{"timestamp":1727,"price":4111,"open":4111,"high":4116,"low":4111,"close":4111,"volume":4117},77665.11,6.58602,{"timestamp":1733,"price":4119,"open":4111,"high":4119,"low":4120,"close":4119,"volume":4121},77669.09,77625.6,57.44627,{"timestamp":1738,"price":4123,"open":4107,"high":4097,"low":4124,"close":4123,"volume":4125},77674.16,77663.94,53.59072,{"timestamp":1742,"price":4127,"open":4128,"high":3977,"low":4128,"close":4127,"volume":4129},77700,77674.15,17.48733,{"timestamp":1747,"price":4131,"open":3977,"high":3977,"low":4132,"close":4131,"volume":4133},77650.9,77650.89,30.7652,{"timestamp":1752,"price":4135,"open":4131,"high":4136,"low":4137,"close":4135,"volume":4138},77601.05,77661.98,77601.04,8.54505,{"timestamp":1759,"price":4074,"open":4135,"high":4140,"low":4141,"close":4074,"volume":4142},77636.39,77600,10.91806,{"timestamp":1764,"price":4144,"open":4074,"high":4074,"low":4145,"close":4144,"volume":4146},77539.01,77531.76,21.02474,{"timestamp":1770,"price":4148,"open":4149,"high":4150,"low":4151,"close":4148,"volume":4152},77538.64,77539,77554.04,77511.41,16.28848,{"timestamp":1776,"price":4154,"open":4148,"high":4148,"low":4155,"close":4154,"volume":4156},77423.48,77418.62,47.92895,{"timestamp":1782,"price":4158,"open":4154,"high":4159,"low":4160,"close":4158,"volume":4161},77429.72,77464.19,77420.32,24.53902,{"timestamp":1788,"price":4163,"open":4164,"high":4165,"low":4166,"close":4163,"volume":4167},77459.99,77429.71,77460,77421.98,11.33455,{"timestamp":1793,"price":4169,"open":4165,"high":4170,"low":4171,"close":4169,"volume":4172},77448.99,77482.14,77439.23,10.59903,{"timestamp":1798,"price":4174,"open":4175,"high":4174,"low":4176,"close":4174,"volume":4177},77472.22,77449,77436.15,7.04011,{"timestamp":1802,"price":4179,"open":4180,"high":4181,"low":4182,"close":4179,"volume":4183},77462.65,77472.21,77482.13,77462.64,8.38237,{"timestamp":1806,"price":4185,"open":4182,"high":4186,"low":4187,"close":4185,"volume":4188},77434.01,77466.52,77434,4.62666,{"timestamp":1810,"price":4190,"open":4185,"high":4191,"low":4192,"close":4190,"volume":4193},77425.87,77441.88,77422,11.3548,{"timestamp":1814,"price":4195,"open":4196,"high":4197,"low":4190,"close":4195,"volume":4198},77461.12,77425.88,77461.13,16.53072,{"timestamp":1819,"price":4200,"open":4195,"high":4201,"low":4202,"close":4200,"volume":4203},77463.98,77486.46,77456,12.78827,{"timestamp":1824,"price":4205,"open":4200,"high":4206,"low":4205,"close":4205,"volume":4207},77400,77463.99,14.48956,{"timestamp":1828,"price":4209,"open":4205,"high":4210,"low":4211,"close":4209,"volume":4212},77377.46,77400.01,77377.45,13.62734,{"timestamp":1833,"price":4214,"open":4209,"high":4215,"low":4216,"close":4214,"volume":4217},77398.61,77405.24,77377.44,19.4809,{"timestamp":1838,"price":4219,"open":4220,"high":4221,"low":4222,"close":4219,"volume":4223},77366,77398.6,77412.01,77352,19.38281,{"timestamp":1844,"price":4225,"open":4219,"high":4226,"low":4225,"close":4225,"volume":4227},77345.88,77373,7.0754,{"timestamp":1851,"price":4229,"open":4230,"high":4231,"low":4225,"close":4229,"volume":4232},77386.01,77345.89,77414.01,11.01779,{"timestamp":1856,"price":4234,"open":4229,"high":4229,"low":4235,"close":4234,"volume":4236},77375.26,77370,6.34387,{"timestamp":1862,"price":4238,"open":4234,"high":4238,"low":4239,"close":4238,"volume":4240},77448.01,77373.71,5.53459,{"timestamp":1866,"price":4242,"open":4243,"high":4238,"low":4244,"close":4242,"volume":4245},77438.17,77448,77410,11.59576,{"timestamp":1870,"price":4247,"open":4242,"high":4248,"low":4249,"close":4247,"volume":4250},77498,77554.01,77438.16,16.36156,{"timestamp":1875,"price":4252,"open":4253,"high":4254,"low":4247,"close":4252,"volume":4255},77516.86,77498.01,77532.87,13.61823,{"timestamp":1880,"price":4257,"open":4258,"high":4259,"low":4260,"close":4257,"volume":4261},77419.99,77518,77530.01,77418.09,9.97219,{"timestamp":1886,"price":4231,"open":4263,"high":4264,"low":4265,"close":4231,"volume":4266},77420,77445.97,77408.36,10.96124,{"timestamp":1890,"price":4231,"open":4231,"high":4268,"low":4244,"close":4231,"volume":4269},77419.35,5.48003,{"timestamp":1896,"price":4271,"open":4231,"high":4231,"low":4271,"close":4271,"volume":4272},77402,19.23648,{"timestamp":1902,"price":4274,"open":4271,"high":4275,"low":4276,"close":4274,"volume":4277},77464,77464.01,77385.35,12.47355,{"timestamp":1908,"price":4279,"open":4274,"high":4280,"low":4274,"close":4279,"volume":4281},77536.01,77543.79,5.6872,{"timestamp":1913,"price":4283,"open":4279,"high":4283,"low":4284,"close":4283,"volume":4285},77578.01,77486,16.08153,{"timestamp":1919,"price":4083,"open":4283,"high":4287,"low":4283,"close":4083,"volume":4288},77670.08,15.58525,{"timestamp":1925,"price":4290,"open":4070,"high":4083,"low":4291,"close":4290,"volume":4292},77592.01,77580,5.24768,{"timestamp":1929,"price":4294,"open":4290,"high":4295,"low":4296,"close":4294,"volume":4297},77598.01,77618.82,77592,7.22042,{"timestamp":1935,"price":4299,"open":4294,"high":4300,"low":4301,"close":4299,"volume":4302},77682.64,77692.01,77598,11.19282,{"timestamp":1942,"price":4304,"open":4299,"high":4304,"low":4305,"close":4304,"volume":4306},77710,77646,15.57489,{"timestamp":1947,"price":4308,"open":4309,"high":4310,"low":4308,"close":4308,"volume":4311},77680.08,77710.01,77716.78,9.78029,{"timestamp":1952,"price":4313,"open":4314,"high":4313,"low":4308,"close":4313,"volume":4315},77714.01,77680.09,4.1163,{"timestamp":1958,"price":4317,"open":4313,"high":4318,"low":4319,"close":4317,"volume":4320},77754.01,77772.3,77714,16.50531,{"timestamp":1963,"price":4322,"open":4317,"high":4323,"low":4324,"close":4322,"volume":4325},77707.58,77758.01,77698,13.0025,{"timestamp":1967,"price":4327,"open":4322,"high":4328,"low":4127,"close":4327,"volume":4329},77723.28,77756.01,9.05303,{"timestamp":1972,"price":3977,"open":4331,"high":4331,"low":4127,"close":3977,"volume":4332},77723.29,12.93467,{"timestamp":1977,"price":4334,"open":3977,"high":4335,"low":4336,"close":4334,"volume":4337},77700.11,77700.12,77682.56,11.58724,{"timestamp":1984,"price":4339,"open":4335,"high":4340,"low":4341,"close":4339,"volume":4342},77654.03,77716.01,77654.02,13.13097,{"timestamp":1989,"price":4344,"open":4339,"high":4345,"low":4346,"close":4344,"volume":4347},77592.23,77659.99,77592.22,9.85618,{"timestamp":1995,"price":4349,"open":4344,"high":4350,"low":4351,"close":4349,"volume":4352},77593.51,77612.84,77584,7.19028,{"timestamp":2001,"price":4354,"open":4349,"high":4355,"low":4356,"close":4354,"volume":4357},77619.85,77638.01,77593.5,5.94444,{"timestamp":2006,"price":4359,"open":4360,"high":4359,"low":4361,"close":4359,"volume":4362},77629.38,77619.84,77600.57,3.50435,{"timestamp":2011,"price":4301,"open":4359,"high":4359,"low":4364,"close":4301,"volume":4365},77593.02,7.84744,{"timestamp":2016,"price":4367,"open":4294,"high":4368,"low":4369,"close":4367,"volume":4370},77578.02,77604.01,77531.45,9.46943,{"timestamp":2023,"price":4372,"open":4367,"high":4373,"low":4367,"close":4372,"volume":4374},77668,77668.01,6.23189,{"timestamp":2027,"price":4376,"open":4372,"high":4376,"low":4372,"close":4376,"volume":4377},77740.01,14.36176,{"timestamp":2030,"price":4379,"open":4380,"high":4039,"low":4304,"close":4379,"volume":4381},77740.42,77740.14,10.76524,{"timestamp":2034,"price":4383,"open":4379,"high":4384,"low":4379,"close":4383,"volume":4385},77768.8,77772.01,15.04288,{"timestamp":2038,"price":4387,"open":4388,"high":4388,"low":4387,"close":4387,"volume":4389},77736,77768.81,9.65761,{"timestamp":2043,"price":4391,"open":4387,"high":4391,"low":4392,"close":4391,"volume":4393},77789.22,77712.67,18.75321,{"timestamp":2047,"price":4395,"open":4391,"high":4395,"low":4396,"close":4395,"volume":4397},77800,77776.99,16.78238,{"timestamp":2052,"price":4399,"open":4395,"high":4400,"low":4401,"close":4399,"volume":4402},77831.02,77831.03,77791.04,10.72175,{"timestamp":2057,"price":4404,"open":4400,"high":4405,"low":4406,"close":4404,"volume":4407},77858.01,77866.01,77797,14.0317,{"timestamp":2063,"price":4409,"open":4410,"high":4411,"low":4395,"close":4409,"volume":4412},77800.01,77858,77863.66,8.46608,{"timestamp":2067,"price":4414,"open":4409,"high":4415,"low":4416,"close":4414,"volume":4417},77762.01,77832.01,77762,9.34045,{"timestamp":2071,"price":4419,"open":4414,"high":4420,"low":4421,"close":4419,"volume":4422},77710.34,77790.01,77710.33,20.99081,{"timestamp":2074,"price":4424,"open":4419,"high":4425,"low":4421,"close":4424,"volume":4426},77732.01,77752.97,5.6566,{"timestamp":2079,"price":4428,"open":4424,"high":4429,"low":4428,"close":4428,"volume":4430},77718.32,77734.01,12.18499,{"timestamp":2086,"price":4093,"open":4428,"high":4317,"low":4428,"close":4093,"volume":4432},7.28518,{"timestamp":2089,"price":4434,"open":4088,"high":4435,"low":4436,"close":4434,"volume":4437},77747.06,77767.3,77720.24,20.16313,{"timestamp":2093,"price":4439,"open":4434,"high":4439,"low":4379,"close":4439,"volume":4440},77760.89,10.62349,{"timestamp":2098,"price":4442,"open":4443,"high":4414,"low":4444,"close":4442,"volume":4445},77748.32,77760.88,77735.93,23.4141,{"timestamp":2103,"price":4447,"open":4448,"high":4449,"low":4447,"close":4447,"volume":4450},77738.01,77748.33,77787.21,17.18348,{"timestamp":2106,"price":4452,"open":4453,"high":4453,"low":4454,"close":4452,"volume":4455},77677.99,77738,77676.61,22.2425,{"timestamp":2110,"price":4457,"open":4452,"high":4458,"low":4452,"close":4457,"volume":4459},77752.93,77752.94,13.29083,{"timestamp":2115,"price":4461,"open":4457,"high":4462,"low":4463,"close":4461,"volume":4464},77659.86,77756,77659.85,16.9005,{"timestamp":2120,"price":4466,"open":4461,"high":4467,"low":4468,"close":4466,"volume":4469},77696.81,77696.82,77654.05,13.01484,{"timestamp":2125,"price":4471,"open":4466,"high":4467,"low":4472,"close":4471,"volume":4473},77644.02,77644.01,17.61575,{"timestamp":2129,"price":4475,"open":4472,"high":4471,"low":4476,"close":4475,"volume":4477},77576.8,77570,31.06389,{"timestamp":2134,"price":4479,"open":4480,"high":4481,"low":4480,"close":4479,"volume":4482},77626.68,77576.81,77653.38,9.64376,{"timestamp":2139,"price":4484,"open":4479,"high":4485,"low":4479,"close":4484,"volume":4486},77653.52,77656.01,7.59041,{"timestamp":2145,"price":4488,"open":4489,"high":4488,"low":4490,"close":4488,"volume":4491},77671.81,77653.51,77636.74,17.29838,{"timestamp":2149,"price":4493,"open":4488,"high":4493,"low":4488,"close":4493,"volume":4494},77748,11.33305,{"timestamp":2153,"price":4496,"open":4493,"high":4493,"low":4497,"close":4496,"volume":4498},77715.74,77714.5,11.19611,{"timestamp":2159,"price":4500,"open":4501,"high":4501,"low":4502,"close":4500,"volume":4503},77697.3,77715.75,77688.23,8.18559,{"timestamp":2164,"price":4505,"open":4506,"high":4507,"low":4502,"close":4505,"volume":4508},77704,77697.29,77704.01,3.45746,{"timestamp":2170,"price":4510,"open":4505,"high":4309,"low":4511,"close":4510,"volume":4512},77706.53,77696,3.10386,{"timestamp":2176,"price":4323,"open":4510,"high":4323,"low":4510,"close":4323,"volume":4514},4.51062,{"timestamp":2182,"price":4516,"open":4323,"high":4516,"low":4517,"close":4516,"volume":4518},77826.01,77758,3.69733,{"timestamp":2187,"price":4520,"open":4516,"high":4516,"low":4520,"close":4520,"volume":4521},77806.94,12.54063,{"timestamp":2191,"price":4523,"open":4524,"high":4524,"low":4525,"close":4523,"volume":4526},77768.01,77806.95,77739.84,16.87783,{"timestamp":2196,"price":4528,"open":4523,"high":4529,"low":4416,"close":4528,"volume":4530},77794.27,77798.01,5.68743,{"timestamp":2200,"price":4447,"open":4528,"high":4532,"low":4533,"close":4447,"volume":4534},77804.62,77725.92,23.03656,{"timestamp":2204,"price":4536,"open":4453,"high":4537,"low":4536,"close":4536,"volume":4538},77728.53,77795.41,14.80139,{"timestamp":2209,"price":4540,"open":4541,"high":4542,"low":4536,"close":4540,"volume":4543},77752.01,77728.54,77777.04,11.20707,{"timestamp":2214,"price":4545,"open":4540,"high":4523,"low":4546,"close":4545,"volume":4547},77732,77717.4,12.13263,{"timestamp":2217,"price":4127,"open":4424,"high":4376,"low":4549,"close":4127,"volume":4550},77672,24.84951,{"timestamp":2223,"price":4552,"open":3977,"high":4553,"low":4554,"close":4552,"volume":4555},77634.01,77712.01,77634,11.80836,{"timestamp":2229,"price":4557,"open":4554,"high":4558,"low":4559,"close":4557,"volume":4560},77610,77636,77609.99,9.73302,{"timestamp":2233,"price":4562,"open":4557,"high":4557,"low":4563,"close":4562,"volume":4564},77575.13,77562,22.0189,{"timestamp":2237,"price":4566,"open":4562,"high":4567,"low":4568,"close":4566,"volume":4569},77568,77575.41,77564,20.6766,{"timestamp":2244,"price":4571,"open":4566,"high":4572,"low":4566,"close":4571,"volume":4573},77578.14,77590.02,15.29476,{"timestamp":2249,"price":4575,"open":4571,"high":4576,"low":4577,"close":4575,"volume":4578},77556,77578.15,77550,18.02478,{"timestamp":2256,"price":4580,"open":4581,"high":4582,"low":4581,"close":4580,"volume":4583},77559.46,77556.01,77564.01,2.83283,{"timestamp":2262,"price":4585,"open":4586,"high":4587,"low":4585,"close":4585,"volume":4588},77516,77559.47,77570.88,8.84277,{"timestamp":2268,"price":4590,"open":4585,"high":4591,"low":4592,"close":4590,"volume":4593},77501.77,77532.01,77477.54,13.30306,{"timestamp":2272,"price":4595,"open":4590,"high":4596,"low":4597,"close":4595,"volume":4598},77451.77,77514.01,77451.76,11.91655,{"timestamp":2279,"price":4600,"open":4595,"high":4601,"low":4597,"close":4600,"volume":4602},77452,77488.01,7.90798,{"timestamp":2284,"price":4604,"open":4605,"high":4601,"low":4606,"close":4604,"volume":4607},77462.02,77452.01,77450,7.13999,{"timestamp":2289,"price":4609,"open":4610,"high":4604,"low":4205,"close":4609,"volume":4611},77422.93,77462.01,9.89387,{"timestamp":2295,"price":4613,"open":4609,"high":4613,"low":4614,"close":4613,"volume":4615},77472.01,77420.45,4.63254,{"timestamp":2302,"price":4176,"open":4613,"high":4617,"low":4176,"close":4176,"volume":4618},77478.01,12.17111,{"timestamp":2307,"price":4620,"open":4176,"high":4621,"low":4620,"close":4620,"volume":4622},77423.45,77444.01,6.78265,{"timestamp":2312,"price":4624,"open":4625,"high":4626,"low":4620,"close":4624,"volume":4627},77424.71,77423.46,77436.01,11.90381,{"timestamp":2318,"price":4244,"open":4629,"high":4630,"low":4244,"close":4244,"volume":4631},77424.7,77430.01,5.57567,{"timestamp":2324,"price":4633,"open":4244,"high":4633,"low":4634,"close":4633,"volume":4635},77418,77382,19.57326,{"timestamp":2329,"price":4637,"open":4638,"high":4638,"low":4637,"close":4637,"volume":4639},77382.01,77418.01,7.68136,{"timestamp":2333,"price":4641,"open":4642,"high":4642,"low":4643,"close":4641,"volume":4644},77323.93,77382.02,77311.8,23.44907,{"timestamp":2339,"price":4646,"open":4641,"high":4647,"low":4648,"close":4646,"volume":4649},77254.37,77370.01,77239.14,25.09968,{"timestamp":2345,"price":4651,"open":4646,"high":4651,"low":4646,"close":4651,"volume":4652},77378.01,9.81254,{"timestamp":2350,"price":4654,"open":4651,"high":4655,"low":4656,"close":4654,"volume":4657},77388.32,77394.01,77378,5.72842,{"timestamp":2355,"price":4637,"open":4659,"high":4660,"low":4634,"close":4637,"volume":4661},77388.31,77410.01,6.54066,{"timestamp":2361,"price":4663,"open":4637,"high":4637,"low":4664,"close":4663,"volume":4665},77328.39,77325.9,6.12316,{"timestamp":2368,"price":4667,"open":4668,"high":4238,"low":4669,"close":4667,"volume":4670},77358,77328.4,77324.94,23.50098,{"timestamp":2373,"price":4672,"open":4667,"high":4673,"low":4674,"close":4672,"volume":4675},77374.01,77378.71,77325.64,17.18083,{"timestamp":2376,"price":4677,"open":4672,"high":4678,"low":4679,"close":4677,"volume":4680},77447.82,77488.02,77374,21.60503,{"timestamp":2382,"price":4617,"open":4677,"high":4617,"low":4682,"close":4617,"volume":4683},77416,7.11106,{"timestamp":2386,"price":4685,"open":4686,"high":4253,"low":4687,"close":4685,"volume":4688},77466.02,77478,77466,9.05379,{"timestamp":2392,"price":4690,"open":4685,"high":4691,"low":4692,"close":4690,"volume":4693},77474,77474.01,77438,10.97619,{"timestamp":2398,"price":4695,"open":4691,"high":4695,"low":4696,"close":4695,"volume":4697},77496.01,77470.01,9.00494,{"timestamp":2403,"price":4699,"open":4695,"high":4596,"low":4700,"close":4699,"volume":4701},77499.08,77488.11,5.63158,{"timestamp":2409,"price":4703,"open":4704,"high":4705,"low":4704,"close":4703,"volume":4706},77564.54,77499.07,77565.78,7.87034,{"timestamp":2415,"price":4708,"open":4703,"high":4705,"low":4709,"close":4708,"volume":4710},77559.75,77558.3,8.3332,{"timestamp":2422,"price":4712,"open":4708,"high":4712,"low":4713,"close":4712,"volume":4714},77570.9,77559.52,7.3534,{"timestamp":2427,"price":4259,"open":4716,"high":4717,"low":4718,"close":4259,"volume":4719},77570.89,77570.91,77530,11.36326,{"timestamp":2433,"price":4721,"open":4718,"high":4722,"low":4723,"close":4721,"volume":4724},77566,77584.9,77528.64,15.16434,{"timestamp":2440,"price":4721,"open":4726,"high":4727,"low":4718,"close":4721,"volume":4728},77566.01,77580.01,7.44361,{"timestamp":2445,"price":4730,"open":4721,"high":4731,"low":4730,"close":4730,"volume":4732},77533.99,77575.95,8.05056,{"timestamp":2449,"price":4734,"open":4735,"high":4735,"low":4734,"close":4734,"volume":4736},77475.83,77533.98,14.68158,{"timestamp":2453,"price":4284,"open":4734,"high":4738,"low":4739,"close":4284,"volume":4740},77486.01,77468.65,9.89107,{"timestamp":2457,"price":4742,"open":4738,"high":4743,"low":4284,"close":4742,"volume":4744},77530.44,77544.01,9.30672,{"timestamp":2463,"price":4746,"open":4747,"high":4748,"low":4749,"close":4746,"volume":4750},77577.25,77530.45,77577.26,77514.5,8.49646,{"timestamp":2469,"price":4752,"open":4748,"high":4753,"low":4754,"close":4752,"volume":4755},77524.01,77608.02,77524,9.48766,{"timestamp":2475,"price":4757,"open":4752,"high":4259,"low":4758,"close":4757,"volume":4759},77484,77462,13.25921,{"timestamp":2481,"price":4718,"open":4761,"high":4718,"low":4762,"close":4718,"volume":4763},77484.01,77470,8.92205,{"timestamp":2487,"price":4765,"open":4766,"high":4767,"low":4768,"close":4765,"volume":4769},77510.92,77529.99,77531.77,77510.91,6.42152,{"timestamp":2493,"price":4771,"open":4765,"high":4772,"low":4768,"close":4771,"volume":4773},77532.4,77546.01,15.91229,{"timestamp":2498,"price":4275,"open":4775,"high":4775,"low":4274,"close":4275,"volume":4776},77532.39,11.4148,{"timestamp":2504,"price":4613,"open":4275,"high":4778,"low":4274,"close":4613,"volume":4779},77480.01,4.21461,{"timestamp":2508,"price":4781,"open":4613,"high":4781,"low":4782,"close":4781,"volume":4783},77538.01,77472,5.30905,{"timestamp":2513,"price":4785,"open":4786,"high":4787,"low":4788,"close":4785,"volume":4789},77511.98,77538,77542.01,77511.97,7.24482,{"timestamp":2519,"price":4687,"open":4785,"high":4785,"low":4687,"close":4687,"volume":4791},4.86744,{"timestamp":2524,"price":4793,"open":4687,"high":4794,"low":4795,"close":4793,"volume":4796},77424.01,77510.01,77424,9.11672,{"timestamp":2528,"price":4585,"open":4793,"high":4798,"low":4793,"close":4585,"volume":4799},77528.01,5.80807,{"timestamp":2532,"price":4182,"open":4585,"high":4752,"low":4801,"close":4182,"volume":4802},77446,7.9136,{"timestamp":2536,"price":4605,"open":4804,"high":4617,"low":4600,"close":4605,"volume":4805},77463.75,2.33568,{"timestamp":2542,"price":4807,"open":4605,"high":4808,"low":4244,"close":4807,"volume":4809},77476,77476.01,8.87598,{"timestamp":2547,"price":4811,"open":4807,"high":4811,"low":4690,"close":4811,"volume":4812},77494.01,3.16169,{"timestamp":2553,"price":4738,"open":4814,"high":4815,"low":4284,"close":4738,"volume":4816},77494,77500.01,3.36049,{"timestamp":2559,"price":4695,"open":4284,"high":4253,"low":4284,"close":4695,"volume":4818},4.06924,{"timestamp":2564,"price":4761,"open":4820,"high":4695,"low":4821,"close":4761,"volume":4822},77496,77424.93,5.50383,{"timestamp":2567,"price":4187,"open":4761,"high":4601,"low":4187,"close":4187,"volume":4824},5.08531,{"timestamp":2572,"price":4826,"open":4185,"high":4827,"low":4231,"close":4826,"volume":4828},77416.54,77450.01,16.01027,{"timestamp":2577,"price":4830,"open":4831,"high":4831,"low":4832,"close":4830,"volume":4833},77406,77416.55,77362.17,82.9743,{"timestamp":2581,"price":4835,"open":4830,"high":4836,"low":4837,"close":4835,"volume":4838},77351.63,77408.01,77341.1,6.70432,{"timestamp":2586,"price":4840,"open":4841,"high":4842,"low":4843,"close":4840,"volume":4844},77300.01,77351.62,77356.01,77285.95,18.5585,{"timestamp":2590,"price":4846,"open":4840,"high":4847,"low":4848,"close":4846,"volume":4849},77333.63,77334.6,77300,8.21448,{"timestamp":2594,"price":4851,"open":4846,"high":4647,"low":4852,"close":4851,"volume":4853},77347.62,77333.62,5.787,{"timestamp":2598,"price":4855,"open":4856,"high":4857,"low":4858,"close":4855,"volume":4859},77375.29,77347.61,77396.49,77334.32,15.38937,{"timestamp":2603,"price":4637,"open":4855,"high":4637,"low":4861,"close":4637,"volume":4862},77340.85,11.01652,{"timestamp":2607,"price":4864,"open":4637,"high":4794,"low":4637,"close":4864,"volume":4865},77504.01,13.05697,{"timestamp":2612,"price":4867,"open":4868,"high":4867,"low":4284,"close":4867,"volume":4869},77518.01,77504,6.63766,{"timestamp":2616,"price":4871,"open":4867,"high":4867,"low":4274,"close":4871,"volume":4872},77480,7.83434,{"timestamp":2622,"price":4874,"open":4871,"high":4778,"low":4875,"close":4874,"volume":4876},77416.65,77416.64,12.19876,{"timestamp":2626,"price":4878,"open":4875,"high":4874,"low":4879,"close":4878,"volume":4880},77393.78,77350,8.12397,{"timestamp":2631,"price":4882,"open":4878,"high":4883,"low":4884,"close":4882,"volume":4885},77403.72,77424.84,77388,15.8897,{"timestamp":2638,"price":4887,"open":4888,"high":4882,"low":4235,"close":4887,"volume":4889},77374.02,77403.71,8.60254,{"timestamp":2642,"price":4667,"open":4672,"high":4891,"low":4892,"close":4667,"volume":4893},77384.01,77354,7.10719,{"timestamp":2647,"price":4879,"open":4895,"high":4895,"low":4879,"close":4879,"volume":4896},77358.01,3.27586,{"timestamp":2651,"price":4898,"open":4899,"high":4900,"low":4879,"close":4898,"volume":4901},77463.66,77350.01,77463.67,15.16443,{"timestamp":2654,"price":4606,"open":4900,"high":4900,"low":4903,"close":4606,"volume":4904},77430,3.18176,{"timestamp":2658,"price":4906,"open":4827,"high":4906,"low":4606,"close":4906,"volume":4907},77476.15,2.39819,{"timestamp":2662,"price":4909,"open":4906,"high":4906,"low":4263,"close":4909,"volume":4910},77422.07,6.09199,{"timestamp":2666,"price":4793,"open":4909,"high":4912,"low":4913,"close":4793,"volume":4914},77436.91,77414,6.52476,{"timestamp":2670,"price":4916,"open":4795,"high":4917,"low":4918,"close":4916,"volume":4919},77376.01,77428.74,77376,4.29154,{"timestamp":2674,"price":4921,"open":4918,"high":4922,"low":4923,"close":4921,"volume":4924},77375.3,77381.53,77326.35,12.81968,{"timestamp":2679,"price":4926,"open":4921,"high":4927,"low":4928,"close":4926,"volume":4929},77334.31,77375.31,77305.36,8.2343,{"timestamp":2683,"price":4931,"open":4926,"high":4932,"low":4933,"close":4931,"volume":4934},77366.01,77392.01,77324.65,6.2911,{"timestamp":2689,"price":4936,"open":4931,"high":4931,"low":4937,"close":4936,"volume":4938},77300.03,77300.02,9.36407,{"timestamp":2693,"price":4940,"open":4937,"high":4941,"low":4848,"close":4940,"volume":4942},77305.42,77308.81,3.05704,{"timestamp":2699,"price":4944,"open":4945,"high":4946,"low":4947,"close":4944,"volume":4948},77321,77305.43,77331.64,77302.98,7.43518,{"timestamp":2703,"price":4947,"open":4944,"high":4950,"low":4947,"close":4947,"volume":4951},77356,11.31231,{"timestamp":2708,"price":4953,"open":4947,"high":4954,"low":4953,"close":4953,"volume":4955},77282.62,77320,8.21736,{"timestamp":2711,"price":4957,"open":4958,"high":4958,"low":4959,"close":4957,"volume":4960},77253.58,77282.63,77253.57,4.0625,{"timestamp":2716,"price":4962,"open":4959,"high":4962,"low":4959,"close":4962,"volume":4963},77344.47,5.52252,{"timestamp":2720,"price":4965,"open":4966,"high":4967,"low":4968,"close":4965,"volume":4969},77344,77344.46,77364,77334.77,4.07499,{"timestamp":2726,"price":4971,"open":4972,"high":4973,"low":4971,"close":4971,"volume":4974},77343.36,77344.01,77362.01,4.65199,{"timestamp":2730,"price":4976,"open":4971,"high":4977,"low":4978,"close":4976,"volume":4979},77300.36,77348.01,77300.35,2.57288,{"timestamp":2735,"price":4981,"open":4976,"high":4982,"low":4978,"close":4981,"volume":4983},77321.38,77340.82,2.80264,{"timestamp":2739,"price":4985,"open":4981,"high":4985,"low":4986,"close":4985,"volume":4987},77323,77287.94,18.73698,{"timestamp":2743,"price":4989,"open":4990,"high":4990,"low":4848,"close":4989,"volume":4991},77310,77323.01,8.53034,{"timestamp":2747,"price":4993,"open":4994,"high":4994,"low":4995,"close":4993,"volume":4996},77295.9,77309.99,77293.6,2.85289,{"timestamp":2752,"price":4998,"open":4999,"high":4998,"low":4993,"close":4998,"volume":5000},77318.01,77295.91,2.69114,{"timestamp":2756,"price":22,"open":4998,"high":5002,"low":4998,"close":22,"volume":5003},77440.66,7.28911]