[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"seo-config-en-STOCKS":3,"banner-en-stocks-1min":5,"quote-initial-stocks-en":3930},{"config":4},null,[6,2152],{"id":7,"module":8,"image":9,"title":10,"subTitle":10,"linkAddress":11,"jumpWay":12,"buttonText":10,"index":13,"symbol":11,"shareName":14,"titleLang":14,"shareCode":11,"shareType":13,"orderType":15,"imgUrl":9,"price":16,"upAndDown":17,"color":18,"openAndClose":15,"preMarket":19,"kline":22,"isFavorite":2151},65,"stocks","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F20260616-174522.jpg","","NVDA",3,1,"Nvidia Corp",0,"213.66","-0.80%","3",{"price":20,"changePercent":21},208.2,-2.56,[23,29,35,40,46,53,58,63,68,74,81,86,92,97,102,106,112,118,124,131,137,143,149,152,159,166,172,178,185,191,197,202,207,212,218,222,228,234,241,247,253,256,261,268,274,279,285,292,298,303,308,314,318,322,328,332,336,340,345,350,353,359,366,371,378,383,389,395,400,407,413,418,423,429,436,442,447,453,457,464,470,477,483,489,495,500,505,510,513,518,523,527,533,538,542,547,551,556,560,567,572,577,582,587,591,598,603,609,615,621,625,632,638,645,651,658,663,670,677,683,689,695,701,708,714,721,727,734,741,747,753,757,762,768,774,780,787,794,799,804,809,814,819,824,829,834,839,843,848,852,857,863,869,874,880,884,888,891,897,902,908,914,918,923,928,933,939,943,949,954,957,961,965,969,975,980,985,989,995,1001,1007,1013,1018,1023,1028,1033,1038,1042,1047,1050,1055,1058,1061,1064,1068,1072,1076,1079,1083,1089,1092,1095,1100,1105,1110,1114,1118,1122,1126,1130,1135,1140,1144,1148,1153,1159,1164,1167,1171,1174,1179,1182,1185,1188,1191,1194,1197,1201,1204,1207,1210,1214,1219,1224,1229,1234,1238,1241,1244,1247,1250,1254,1257,1261,1264,1268,1272,1275,1278,1283,1287,1290,1293,1296,1299,1302,1305,1309,1312,1318,1322,1325,1328,1332,1335,1338,1341,1344,1347,1350,1354,1357,1360,1366,1369,1373,1376,1379,1382,1385,1390,1394,1399,1403,1406,1410,1414,1417,1420,1425,1428,1432,1435,1439,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1484,1487,1490,1493,1496,1499,1502,1505,1508,1512,1515,1518,1522,1525,1528,1531,1534,1537,1540,1543,1546,1550,1553,1556,1559,1562,1565,1568,1571,1576,1579,1583,1586,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1620,1623,1626,1630,1633,1636,1639,1642,1645,1648,1651,1654,1658,1661,1664,1667,1671,1674,1677,1680,1683,1687,1690,1694,1698,1702,1705,1708,1711,1714,1718,1722,1727,1731,1735,1738,1741,1744,1747,1750,1752,1755,1759,1764,1767,1771,1775,1778,1784,1788,1791,1795,1798,1801,1806,1811,1814,1817,1822,1825,1828,1833,1836,1842,1849,1854,1860,1866,1873,1879,1882,1886,1889,1893,1898,1903,1906,1910,1914,1917,1920,1923,1926,1929,1932,1935,1938,1941,1944,1947,1950,1953,1956,1959,1962,1965,1967,1970,1973,1976,1980,1983,1986,1989,1993,1997,2000,2003,2006,2009,2012,2016,2019,2023,2025,2027,2031,2034,2037,2040,2044,2047,2050,2053,2056,2060,2063,2066,2069,2074,2077,2081,2084,2088,2091,2094,2098,2101,2104,2107,2112,2117,2122,2128,2132,2136,2139,2144,2148],{"timestamp":24,"price":25,"open":26,"high":27,"low":26,"close":25,"volume":28},1793211000000,216.75,216.67,216.79,2203,{"timestamp":30,"price":31,"open":32,"high":33,"low":25,"close":31,"volume":34},1793211060000,216.755,216.765,216.8,1673,{"timestamp":36,"price":37,"open":31,"high":37,"low":38,"close":37,"volume":39},1793211120000,216.78,216.72,3517,{"timestamp":41,"price":42,"open":43,"high":43,"low":44,"close":42,"volume":45},1793211180000,216.6,216.77,216.53,10265,{"timestamp":47,"price":48,"open":49,"high":50,"low":51,"close":48,"volume":52},1793211240000,216.7,216.62,216.71,216.565,2655,{"timestamp":54,"price":55,"open":48,"high":56,"low":55,"close":55,"volume":57},1793211300000,216.44,216.715,6578,{"timestamp":59,"price":60,"open":55,"high":60,"low":61,"close":60,"volume":62},1793211360000,216.47,216.335,14241,{"timestamp":64,"price":65,"open":55,"high":65,"low":66,"close":65,"volume":67},1793211420000,216.64,216.41,5973,{"timestamp":69,"price":70,"open":71,"high":48,"low":72,"close":70,"volume":73},1793211480000,216.615,216.625,216.55,9463,{"timestamp":75,"price":76,"open":77,"high":78,"low":79,"close":76,"volume":80},1793211540000,216.59,216.61,216.69,216.56,5367,{"timestamp":82,"price":42,"open":70,"high":83,"low":84,"close":42,"volume":85},1793211600000,216.65,216.54,4045,{"timestamp":87,"price":88,"open":89,"high":90,"low":89,"close":88,"volume":91},1793211660000,216.68,216.605,216.73,2833,{"timestamp":93,"price":94,"open":88,"high":95,"low":88,"close":94,"volume":96},1793211720000,216.785,216.88,5535,{"timestamp":98,"price":94,"open":99,"high":33,"low":100,"close":94,"volume":101},1793211780000,216.76,216.735,2989,{"timestamp":103,"price":104,"open":94,"high":104,"low":88,"close":104,"volume":105},1793211840000,216.81,2317,{"timestamp":107,"price":108,"open":109,"high":108,"low":110,"close":108,"volume":111},1793211900000,216.96,216.845,216.83,2313,{"timestamp":113,"price":114,"open":115,"high":115,"low":116,"close":114,"volume":117},1793211960000,216.955,216.97,216.805,1856,{"timestamp":119,"price":120,"open":121,"high":122,"low":95,"close":120,"volume":123},1793212020000,217,216.92,217.035,1700,{"timestamp":125,"price":126,"open":127,"high":128,"low":129,"close":126,"volume":130},1793212080000,217.095,217.03,217.11,216.995,4083,{"timestamp":132,"price":133,"open":126,"high":134,"low":135,"close":133,"volume":136},1793212140000,217.05,217.15,216.99,3515,{"timestamp":138,"price":139,"open":140,"high":141,"low":115,"close":139,"volume":142},1793212200000,217.12,217.045,217.19,6440,{"timestamp":144,"price":145,"open":146,"high":139,"low":147,"close":145,"volume":148},1793212260000,216.49,217.105,216.14,42930,{"timestamp":150,"price":55,"open":44,"high":65,"low":55,"close":55,"volume":151},1793212320000,10430,{"timestamp":153,"price":154,"open":155,"high":156,"low":157,"close":154,"volume":158},1793212380000,217.08,216.465,217.115,216.18,14125,{"timestamp":160,"price":161,"open":162,"high":163,"low":164,"close":161,"volume":165},1793212440000,217.005,217.165,217.21,216.9,10827,{"timestamp":167,"price":168,"open":169,"high":170,"low":169,"close":168,"volume":171},1793212500000,217.365,217.01,217.52,5165,{"timestamp":173,"price":174,"open":175,"high":176,"low":175,"close":174,"volume":177},1793212560000,217.65,217.42,217.66,9886,{"timestamp":179,"price":180,"open":181,"high":182,"low":183,"close":180,"volume":184},1793212620000,217.64,217.645,217.8,217.59,17296,{"timestamp":186,"price":170,"open":187,"high":188,"low":189,"close":170,"volume":190},1793212680000,217.655,217.81,217.48,3436,{"timestamp":192,"price":193,"open":194,"high":195,"low":156,"close":193,"volume":196},1793212740000,217.23,217.535,217.54,8050,{"timestamp":198,"price":128,"open":163,"high":199,"low":200,"close":128,"volume":201},1793212800000,217.38,217.04,8086,{"timestamp":203,"price":204,"open":133,"high":205,"low":127,"close":204,"volume":206},1793212860000,217.36,217.41,5097,{"timestamp":208,"price":209,"open":204,"high":210,"low":204,"close":209,"volume":211},1793212920000,217.56,217.685,7568,{"timestamp":213,"price":214,"open":215,"high":183,"low":216,"close":214,"volume":217},1793212980000,217.57,217.58,217.47,4952,{"timestamp":219,"price":127,"open":220,"high":220,"low":127,"close":127,"volume":221},1793213040000,217.55,5601,{"timestamp":223,"price":224,"open":140,"high":225,"low":226,"close":224,"volume":227},1793213100000,216.455,217.06,216.45,8655,{"timestamp":229,"price":230,"open":226,"high":231,"low":232,"close":230,"volume":233},1793213160000,216.19,216.535,216.09,12696,{"timestamp":235,"price":236,"open":237,"high":238,"low":239,"close":236,"volume":240},1793213220000,216.11,216.24,216.48,216,10332,{"timestamp":242,"price":155,"open":243,"high":244,"low":245,"close":155,"volume":246},1793213280000,216.1,216.5,216.07,11831,{"timestamp":248,"price":249,"open":155,"high":250,"low":251,"close":249,"volume":252},1793213340000,216.52,216.58,216.42,6227,{"timestamp":254,"price":72,"open":231,"high":83,"low":249,"close":72,"volume":255},1793213400000,9452,{"timestamp":257,"price":258,"open":72,"high":49,"low":259,"close":258,"volume":260},1793213460000,216.115,216.04,6445,{"timestamp":262,"price":263,"open":264,"high":265,"low":266,"close":263,"volume":267},1793213520000,216.17,216.165,216.295,215.94,11853,{"timestamp":269,"price":270,"open":271,"high":263,"low":272,"close":270,"volume":273},1793213580000,216.095,216.12,215.95,4182,{"timestamp":275,"price":276,"open":236,"high":66,"low":277,"close":276,"volume":278},1793213640000,216.27,216.055,9170,{"timestamp":280,"price":281,"open":282,"high":282,"low":283,"close":281,"volume":284},1793213700000,215.775,216.26,215.71,13516,{"timestamp":286,"price":287,"open":288,"high":289,"low":290,"close":287,"volume":291},1793213760000,215.91,215.73,215.92,215.72,6130,{"timestamp":293,"price":294,"open":289,"high":295,"low":296,"close":294,"volume":297},1793213820000,216.025,216.145,215.89,9076,{"timestamp":299,"price":300,"open":243,"high":301,"low":245,"close":300,"volume":302},1793213880000,216.185,216.23,16556,{"timestamp":304,"price":305,"open":306,"high":301,"low":245,"close":305,"volume":307},1793213940000,216.16,216.21,9755,{"timestamp":309,"price":310,"open":311,"high":312,"low":259,"close":310,"volume":313},1793214000000,216.22,216.15,216.29,3166,{"timestamp":315,"price":276,"open":295,"high":265,"low":316,"close":276,"volume":317},1793214060000,216.01,6629,{"timestamp":319,"price":310,"open":320,"high":249,"low":305,"close":310,"volume":321},1793214120000,216.225,5905,{"timestamp":323,"price":324,"open":325,"high":326,"low":243,"close":324,"volume":327},1793214180000,216.545,216.245,216.66,8269,{"timestamp":329,"price":44,"open":65,"high":99,"low":330,"close":44,"volume":331},1793214240000,216.46,7274,{"timestamp":333,"price":334,"open":249,"high":44,"low":311,"close":334,"volume":335},1793214300000,216.25,10599,{"timestamp":337,"price":338,"open":305,"high":230,"low":338,"close":338,"volume":339},1793214360000,215.47,15960,{"timestamp":341,"price":342,"open":343,"high":342,"low":343,"close":342,"volume":344},1793214420000,215.83,215.45,13208,{"timestamp":346,"price":347,"open":281,"high":239,"low":348,"close":347,"volume":349},1793214480000,215.93,215.77,7142,{"timestamp":351,"price":289,"open":266,"high":259,"low":289,"close":289,"volume":352},1793214540000,6370,{"timestamp":354,"price":355,"open":356,"high":356,"low":357,"close":355,"volume":358},1793214600000,215.58,215.865,215.55,7929,{"timestamp":360,"price":361,"open":362,"high":363,"low":364,"close":361,"volume":365},1793214660000,215.415,215.57,215.63,215.34,13777,{"timestamp":367,"price":368,"open":343,"high":343,"low":369,"close":368,"volume":370},1793214720000,215.4,215.22,8001,{"timestamp":372,"price":373,"open":374,"high":375,"low":376,"close":373,"volume":377},1793214780000,215.495,215.39,215.53,215.3,8031,{"timestamp":379,"price":363,"open":380,"high":381,"low":380,"close":363,"volume":382},1793214840000,215.49,215.715,8286,{"timestamp":384,"price":385,"open":386,"high":386,"low":387,"close":385,"volume":388},1793214900000,215.365,215.62,215.33,8936,{"timestamp":390,"price":391,"open":392,"high":393,"low":391,"close":391,"volume":394},1793214960000,215.235,215.37,215.41,8375,{"timestamp":396,"price":397,"open":391,"high":376,"low":398,"close":397,"volume":399},1793215020000,215.115,215,14460,{"timestamp":401,"price":402,"open":403,"high":404,"low":405,"close":402,"volume":406},1793215080000,215.255,215.15,215.27,215.12,5575,{"timestamp":408,"price":355,"open":409,"high":410,"low":411,"close":355,"volume":412},1793215140000,215.265,215.6,215.195,4105,{"timestamp":414,"price":415,"open":416,"high":410,"low":393,"close":415,"volume":417},1793215200000,215.46,215.56,5088,{"timestamp":419,"price":420,"open":338,"high":338,"low":421,"close":420,"volume":422},1793215260000,215.185,215.17,4363,{"timestamp":424,"price":425,"open":426,"high":426,"low":427,"close":425,"volume":428},1793215320000,215.065,215.23,214.94,11201,{"timestamp":430,"price":431,"open":432,"high":433,"low":434,"close":431,"volume":435},1793215380000,214.925,215.07,215.13,214.87,9441,{"timestamp":437,"price":438,"open":439,"high":439,"low":440,"close":438,"volume":441},1793215440000,214.76,214.93,214.685,5855,{"timestamp":443,"price":444,"open":438,"high":438,"low":445,"close":444,"volume":446},1793215500000,214.75,214.48,6292,{"timestamp":448,"price":440,"open":449,"high":450,"low":451,"close":440,"volume":452},1793215560000,214.74,214.89,214.64,12468,{"timestamp":454,"price":438,"open":455,"high":431,"low":455,"close":438,"volume":456},1793215620000,214.68,8875,{"timestamp":458,"price":459,"open":460,"high":461,"low":462,"close":459,"volume":463},1793215680000,215.025,214.79,215.05,214.69,9530,{"timestamp":465,"price":466,"open":459,"high":467,"low":468,"close":466,"volume":469},1793215740000,215.1,215.11,214.96,5004,{"timestamp":471,"price":472,"open":473,"high":474,"low":475,"close":472,"volume":476},1793215800000,214.71,215.09,215.16,214.7,5158,{"timestamp":478,"price":479,"open":462,"high":480,"low":481,"close":479,"volume":482},1793215860000,214.775,214.78,214.47,11692,{"timestamp":484,"price":485,"open":480,"high":486,"low":487,"close":485,"volume":488},1793215920000,214.61,214.905,214.565,11903,{"timestamp":490,"price":491,"open":492,"high":493,"low":492,"close":491,"volume":494},1793215980000,214.67,214.63,214.8,10663,{"timestamp":496,"price":475,"open":475,"high":497,"low":498,"close":475,"volume":499},1793216040000,214.82,214.66,5975,{"timestamp":501,"price":502,"open":455,"high":479,"low":503,"close":502,"volume":504},1793216100000,214.72,214.65,11218,{"timestamp":506,"price":507,"open":508,"high":507,"low":455,"close":507,"volume":509},1793216160000,215.03,214.77,10958,{"timestamp":511,"price":497,"open":432,"high":473,"low":472,"close":497,"volume":512},1793216220000,11427,{"timestamp":514,"price":502,"open":515,"high":516,"low":491,"close":502,"volume":517},1793216280000,214.84,214.915,7622,{"timestamp":519,"price":520,"open":475,"high":497,"low":521,"close":520,"volume":522},1793216340000,214.56,214.52,21014,{"timestamp":524,"price":498,"open":487,"high":508,"low":525,"close":498,"volume":526},1793216400000,214.55,10468,{"timestamp":528,"price":502,"open":529,"high":530,"low":531,"close":502,"volume":532},1793216460000,214.655,214.825,214.54,9747,{"timestamp":534,"price":535,"open":440,"high":536,"low":440,"close":535,"volume":537},1793216520000,214.95,215.005,10044,{"timestamp":539,"price":508,"open":540,"high":450,"low":449,"close":508,"volume":541},1793216580000,214.885,7066,{"timestamp":543,"price":544,"open":438,"high":438,"low":545,"close":544,"volume":546},1793216640000,214.705,214.675,5182,{"timestamp":548,"price":450,"open":462,"high":549,"low":440,"close":450,"volume":550},1793216700000,214.91,10411,{"timestamp":552,"price":553,"open":554,"high":461,"low":462,"close":553,"volume":555},1793216760000,215.035,214.83,15141,{"timestamp":557,"price":434,"open":558,"high":558,"low":434,"close":434,"volume":559},1793216820000,215.04,7960,{"timestamp":561,"price":562,"open":563,"high":564,"low":565,"close":562,"volume":566},1793216880000,214.97,214.85,215.01,214.785,9669,{"timestamp":568,"price":569,"open":468,"high":570,"low":468,"close":569,"volume":571},1793216940000,215.18,215.205,9624,{"timestamp":573,"price":564,"open":569,"high":574,"low":575,"close":564,"volume":576},1793217000000,215.21,214.9,13826,{"timestamp":578,"price":536,"open":579,"high":466,"low":580,"close":536,"volume":581},1793217060000,215.02,214.86,12122,{"timestamp":583,"price":433,"open":584,"high":585,"low":584,"close":433,"volume":586},1793217120000,214.985,215.24001,352528,{"timestamp":588,"price":387,"open":589,"high":374,"low":589,"close":387,"volume":590},1793217180000,215.14,476506,{"timestamp":592,"price":593,"open":594,"high":595,"low":596,"close":593,"volume":597},1793217240000,214.88,215.31,215.32001,214.84399,544282,{"timestamp":599,"price":600,"open":601,"high":433,"low":508,"close":600,"volume":602},1793217300000,214.92999,214.85001,719587,{"timestamp":604,"price":605,"open":606,"high":558,"low":607,"close":605,"volume":608},1793217360000,215.0099945,214.938,214.8851,506375,{"timestamp":610,"price":611,"open":612,"high":613,"low":584,"close":611,"volume":614},1793217420000,215.054993,215.050003,215.165,510753,{"timestamp":616,"price":617,"open":611,"high":618,"low":619,"close":617,"volume":620},1793217480000,215.125,215.21001,215.024994,702307,{"timestamp":622,"price":374,"open":617,"high":416,"low":623,"close":374,"volume":624},1793217540000,214.935,2391594,{"timestamp":626,"price":627,"open":628,"high":629,"low":630,"close":627,"volume":631},1793280600000,214.14,214.35,215.32,213.96,90533,{"timestamp":633,"price":634,"open":635,"high":525,"low":636,"close":634,"volume":637},1793280660000,213.88,214.13,213.79,30805,{"timestamp":639,"price":640,"open":641,"high":642,"low":643,"close":640,"volume":644},1793280720000,213.33,213.85,213.95,213.27,29944,{"timestamp":646,"price":647,"open":648,"high":636,"low":649,"close":647,"volume":650},1793280780000,213.62,213.32,213.05,20774,{"timestamp":652,"price":653,"open":654,"high":655,"low":656,"close":653,"volume":657},1793280840000,213.26,213.6,213.75,213.19,15860,{"timestamp":659,"price":660,"open":653,"high":640,"low":661,"close":660,"volume":662},1793280900000,213,212.82,28469,{"timestamp":664,"price":665,"open":666,"high":667,"low":668,"close":665,"volume":669},1793280960000,212.905,212.99,213.13,212.71,23877,{"timestamp":671,"price":672,"open":673,"high":674,"low":675,"close":672,"volume":676},1793281020000,213.09,212.94,213.2,212.79,13259,{"timestamp":678,"price":679,"open":680,"high":672,"low":681,"close":679,"volume":682},1793281080000,212.86,213.08,212.7,13158,{"timestamp":684,"price":685,"open":686,"high":687,"low":686,"close":685,"volume":688},1793281140000,212.95,212.81,213.14,6178,{"timestamp":690,"price":691,"open":692,"high":648,"low":693,"close":691,"volume":694},1793281200000,213.01,212.955,212.89,7735,{"timestamp":696,"price":697,"open":698,"high":699,"low":666,"close":697,"volume":700},1793281260000,213.21,213.03,213.31,5832,{"timestamp":702,"price":703,"open":704,"high":705,"low":706,"close":703,"volume":707},1793281320000,213.46,213.25,213.51,213.155,22033,{"timestamp":709,"price":710,"open":711,"high":710,"low":712,"close":710,"volume":713},1793281380000,213.97,213.47,213.45,10101,{"timestamp":715,"price":716,"open":717,"high":718,"low":719,"close":716,"volume":720},1793281440000,214.09,214,214.155,213.885,13028,{"timestamp":722,"price":723,"open":724,"high":635,"low":725,"close":723,"volume":726},1793281500000,213.695,214.08,213.675,52017,{"timestamp":728,"price":729,"open":730,"high":731,"low":732,"close":729,"volume":733},1793281560000,213.505,213.69,213.86,213.48,14735,{"timestamp":735,"price":736,"open":737,"high":738,"low":739,"close":736,"volume":740},1793281620000,213.37,213.52,213.67,213.34,8228,{"timestamp":742,"price":743,"open":744,"high":745,"low":743,"close":743,"volume":746},1793281680000,213.28,213.41,213.44,17799,{"timestamp":748,"price":749,"open":750,"high":751,"low":672,"close":749,"volume":752},1793281740000,213.15,213.3,213.36,11519,{"timestamp":754,"price":648,"open":755,"high":745,"low":660,"close":648,"volume":756},1793281800000,213.165,22692,{"timestamp":758,"price":698,"open":759,"high":739,"low":760,"close":698,"volume":761},1793281860000,213.205,212.92,22089,{"timestamp":763,"price":764,"open":764,"high":765,"low":766,"close":764,"volume":767},1793281920000,213.02,213.07,212.64,23358,{"timestamp":769,"price":770,"open":771,"high":772,"low":770,"close":770,"volume":773},1793281980000,212.58,213.04,213.06,10137,{"timestamp":775,"price":776,"open":777,"high":778,"low":776,"close":776,"volume":779},1793282040000,212.465,212.63,212.76,13679,{"timestamp":781,"price":782,"open":783,"high":784,"low":785,"close":782,"volume":786},1793282100000,212.175,212.46,212.53,212.085,15990,{"timestamp":788,"price":789,"open":790,"high":791,"low":792,"close":789,"volume":793},1793282160000,212.37,212.16,212.45,212.12,16260,{"timestamp":795,"price":796,"open":797,"high":796,"low":792,"close":796,"volume":798},1793282220000,212.57,212.35,6714,{"timestamp":800,"price":685,"open":801,"high":660,"low":802,"close":685,"volume":803},1793282280000,212.585,212.52,9200,{"timestamp":805,"price":772,"open":806,"high":807,"low":673,"close":772,"volume":808},1793282340000,212.96,213.1,12328,{"timestamp":810,"price":811,"open":765,"high":674,"low":812,"close":811,"volume":813},1793282400000,213.175,212.8,16077,{"timestamp":815,"price":816,"open":706,"high":817,"low":765,"close":816,"volume":818},1793282460000,213.38,213.425,17976,{"timestamp":820,"price":821,"open":640,"high":822,"low":643,"close":821,"volume":823},1793282520000,213.495,213.59,8111,{"timestamp":825,"price":826,"open":729,"high":827,"low":739,"close":826,"volume":828},1793282580000,213.39,213.555,10475,{"timestamp":830,"price":643,"open":831,"high":832,"low":811,"close":643,"volume":833},1793282640000,213.35,213.4,11470,{"timestamp":835,"price":666,"open":836,"high":643,"low":837,"close":666,"volume":838},1793282700000,213.24,212.97,10446,{"timestamp":840,"price":673,"open":841,"high":807,"low":693,"close":673,"volume":842},1793282760000,212.965,14218,{"timestamp":844,"price":845,"open":673,"high":846,"low":673,"close":845,"volume":847},1793282820000,213.365,213.395,10574,{"timestamp":849,"price":743,"open":831,"high":850,"low":656,"close":743,"volume":851},1793282880000,213.355,7563,{"timestamp":853,"price":854,"open":836,"high":855,"low":667,"close":854,"volume":856},1793282940000,213.23,213.29,9889,{"timestamp":858,"price":859,"open":860,"high":656,"low":861,"close":859,"volume":862},1793283000000,212.72,213.18,212.66,13388,{"timestamp":864,"price":865,"open":681,"high":866,"low":867,"close":865,"volume":868},1793283060000,212.74,212.87,212.695,8665,{"timestamp":870,"price":871,"open":668,"high":872,"low":766,"close":871,"volume":873},1793283120000,212.84,212.88,9425,{"timestamp":875,"price":876,"open":877,"high":878,"low":681,"close":876,"volume":879},1793283180000,212.795,212.835,212.9,6745,{"timestamp":881,"price":764,"open":882,"high":764,"low":661,"close":764,"volume":883},1793283240000,212.83,10916,{"timestamp":885,"price":886,"open":660,"high":649,"low":882,"close":886,"volume":887},1793283300000,212.85,9576,{"timestamp":889,"price":807,"open":886,"high":807,"low":812,"close":807,"volume":890},1793283360000,8199,{"timestamp":892,"price":893,"open":894,"high":895,"low":894,"close":893,"volume":896},1793283420000,213.415,213.17,213.455,7654,{"timestamp":898,"price":899,"open":893,"high":900,"low":893,"close":899,"volume":901},1793283480000,213.61,213.72,17048,{"timestamp":903,"price":904,"open":905,"high":731,"low":906,"close":904,"volume":907},1793283540000,213.705,213.655,213.65,13598,{"timestamp":909,"price":910,"open":911,"high":912,"low":737,"close":910,"volume":913},1793283600000,213.55,213.71,213.755,15903,{"timestamp":915,"price":826,"open":916,"high":730,"low":850,"close":826,"volume":917},1793283660000,213.54,9594,{"timestamp":919,"price":832,"open":920,"high":921,"low":832,"close":832,"volume":922},1793283720000,213.405,213.66,14956,{"timestamp":924,"price":925,"open":816,"high":926,"low":816,"close":925,"volume":927},1793283780000,213.645,213.74,7292,{"timestamp":929,"price":930,"open":931,"high":738,"low":732,"close":930,"volume":932},1793283840000,213.585,213.615,7773,{"timestamp":934,"price":816,"open":935,"high":936,"low":937,"close":816,"volume":938},1793283900000,213.605,213.64,213.345,8889,{"timestamp":940,"price":941,"open":648,"high":654,"low":643,"close":941,"volume":942},1793283960000,213.57,3363,{"timestamp":944,"price":945,"open":946,"high":946,"low":947,"close":945,"volume":948},1793284020000,213.305,213.565,213.22,10784,{"timestamp":950,"price":951,"open":952,"high":699,"low":674,"close":951,"volume":953},1793284080000,213.285,213.275,4273,{"timestamp":955,"price":647,"open":699,"high":738,"low":855,"close":647,"volume":956},1793284140000,5201,{"timestamp":958,"price":936,"open":906,"high":959,"low":930,"close":936,"volume":960},1793284200000,213.7,4555,{"timestamp":962,"price":925,"open":899,"high":900,"low":963,"close":925,"volume":964},1793284260000,213.5,6657,{"timestamp":966,"price":967,"open":654,"high":967,"low":827,"close":967,"volume":968},1793284320000,213.77,7650,{"timestamp":970,"price":971,"open":655,"high":972,"low":973,"close":971,"volume":974},1793284380000,213.9,213.92,213.725,11584,{"timestamp":976,"price":977,"open":978,"high":977,"low":641,"close":977,"volume":979},1793284440000,214.03,213.935,8952,{"timestamp":981,"price":982,"open":983,"high":977,"low":636,"close":982,"volume":984},1793284500000,213.98,214.01,4548,{"timestamp":986,"price":716,"open":982,"high":987,"low":982,"close":716,"volume":988},1793284560000,214.29,9597,{"timestamp":990,"price":627,"open":991,"high":992,"low":993,"close":627,"volume":994},1793284620000,214.16,214.22,214.06,4031,{"timestamp":996,"price":997,"open":998,"high":999,"low":630,"close":997,"volume":1000},1793284680000,213.985,214.1,214.18,1663,{"timestamp":1002,"price":1003,"open":1004,"high":1003,"low":1005,"close":1003,"volume":1006},1793284740000,214.21,213.93,213.87,2594,{"timestamp":1008,"price":1009,"open":1010,"high":1011,"low":977,"close":1009,"volume":1012},1793284800000,214.05,214.19,214.215,7021,{"timestamp":1014,"price":926,"open":993,"high":1015,"low":1016,"close":926,"volume":1017},1793284860000,214.11,213.73,9113,{"timestamp":1019,"price":1020,"open":1021,"high":978,"low":1021,"close":1020,"volume":1022},1793284920000,213.82,213.76,4633,{"timestamp":1024,"price":1025,"open":1026,"high":992,"low":1026,"close":1025,"volume":1027},1793284980000,214.135,213.8,5580,{"timestamp":1029,"price":627,"open":999,"high":1030,"low":1031,"close":627,"volume":1032},1793285040000,214.24,214.105,5846,{"timestamp":1034,"price":716,"open":627,"high":1035,"low":1036,"close":716,"volume":1037},1793285100000,214.15,213.94,5765,{"timestamp":1039,"price":641,"open":1009,"high":1009,"low":1040,"close":641,"volume":1041},1793285160000,213.81,4588,{"timestamp":1043,"price":1044,"open":1045,"high":1045,"low":832,"close":1044,"volume":1046},1793285220000,213.42,213.84,9737,{"timestamp":1048,"price":704,"open":712,"high":703,"low":687,"close":704,"volume":1049},1793285280000,10625,{"timestamp":1051,"price":1052,"open":1053,"high":704,"low":771,"close":1052,"volume":1054},1793285340000,213.065,213.215,10883,{"timestamp":1056,"price":736,"open":698,"high":895,"low":837,"close":736,"volume":1057},1793285400000,9040,{"timestamp":1059,"price":916,"open":751,"high":941,"low":743,"close":916,"volume":1060},1793285460000,6368,{"timestamp":1062,"price":947,"open":826,"high":846,"low":947,"close":947,"volume":1063},1793285520000,3364,{"timestamp":1065,"price":745,"open":947,"high":1066,"low":667,"close":745,"volume":1067},1793285580000,213.445,6814,{"timestamp":1069,"price":1070,"open":817,"high":1070,"low":1044,"close":1070,"volume":1071},1793285640000,213.68,2109,{"timestamp":1073,"price":959,"open":936,"high":1021,"low":1074,"close":959,"volume":1075},1793285700000,213.625,4667,{"timestamp":1077,"price":634,"open":730,"high":1036,"low":730,"close":634,"volume":1078},1793285760000,5914,{"timestamp":1080,"price":1040,"open":1081,"high":982,"low":723,"close":1040,"volume":1082},1793285820000,213.91,10329,{"timestamp":1084,"price":1085,"open":1021,"high":1086,"low":1087,"close":1085,"volume":1088},1793285880000,213.99,213.995,213.63,4927,{"timestamp":1090,"price":1036,"open":630,"high":717,"low":719,"close":1036,"volume":1091},1793285940000,10855,{"timestamp":1093,"price":1030,"open":1004,"high":1030,"low":634,"close":1030,"volume":1094},1793286000000,8698,{"timestamp":1096,"price":1097,"open":1030,"high":1098,"low":1010,"close":1097,"volume":1099},1793286060000,214.34,214.345,20881,{"timestamp":1101,"price":987,"open":1102,"high":1103,"low":1030,"close":987,"volume":1104},1793286120000,214.33,214.36,9259,{"timestamp":1106,"price":977,"open":1107,"high":1108,"low":983,"close":977,"volume":1109},1793286180000,214.3,214.31,5786,{"timestamp":1111,"price":1112,"open":977,"high":716,"low":1004,"close":1112,"volume":1113},1793286240000,214.04,11589,{"timestamp":1115,"price":1116,"open":1085,"high":1009,"low":1116,"close":1116,"volume":1117},1793286300000,213.78,5503,{"timestamp":1119,"price":1120,"open":1040,"high":1005,"low":1070,"close":1120,"volume":1121},1793286360000,213.685,7825,{"timestamp":1123,"price":1124,"open":723,"high":1005,"low":906,"close":1124,"volume":1125},1793286420000,213.83,3667,{"timestamp":1127,"price":993,"open":1026,"high":993,"low":1128,"close":993,"volume":1129},1793286480000,213.775,7746,{"timestamp":1131,"price":992,"open":1132,"high":1108,"low":1133,"close":992,"volume":1134},1793286540000,214.07,214.025,4729,{"timestamp":1136,"price":1103,"open":1137,"high":1138,"low":1137,"close":1103,"volume":1139},1793286600000,214.17,214.42,6155,{"timestamp":1141,"price":992,"open":1142,"high":1142,"low":718,"close":992,"volume":1143},1793286660000,214.39,4884,{"timestamp":1145,"price":1015,"open":1146,"high":1146,"low":1015,"close":1015,"volume":1147},1793286720000,214.2,3074,{"timestamp":1149,"price":1150,"open":1015,"high":1151,"low":1132,"close":1150,"volume":1152},1793286780000,214.075,214.205,3417,{"timestamp":1154,"price":1155,"open":993,"high":1156,"low":1157,"close":1155,"volume":1158},1793286840000,214.225,214.28,214.055,5822,{"timestamp":1160,"price":997,"open":1161,"high":1030,"low":1162,"close":997,"volume":1163},1793286900000,214.23,213.975,6244,{"timestamp":1165,"price":1036,"open":982,"high":977,"low":972,"close":1036,"volume":1166},1793286960000,6640,{"timestamp":1168,"price":1169,"open":1004,"high":1112,"low":971,"close":1169,"volume":1170},1793287020000,214.02,7384,{"timestamp":1172,"price":641,"open":710,"high":977,"low":641,"close":641,"volume":1173},1793287080000,3019,{"timestamp":1175,"price":1176,"open":641,"high":1177,"low":905,"close":1176,"volume":1178},1793287140000,213.855,213.89,5348,{"timestamp":1180,"price":1045,"open":731,"high":634,"low":911,"close":1045,"volume":1181},1793287200000,3847,{"timestamp":1183,"price":1026,"open":1045,"high":634,"low":636,"close":1026,"volume":1184},1793287260000,1731,{"timestamp":1186,"price":636,"open":1026,"high":634,"low":1128,"close":636,"volume":1187},1793287320000,6290,{"timestamp":1189,"price":1016,"open":926,"high":1021,"low":723,"close":1016,"volume":1190},1793287380000,4122,{"timestamp":1192,"price":1081,"open":1016,"high":1081,"low":959,"close":1081,"volume":1193},1793287440000,7448,{"timestamp":1195,"price":900,"open":971,"high":971,"low":911,"close":900,"volume":1196},1793287500000,3353,{"timestamp":1198,"price":900,"open":730,"high":1021,"low":1199,"close":900,"volume":1200},1793287560000,213.665,6821,{"timestamp":1202,"price":731,"open":911,"high":630,"low":921,"close":731,"volume":1203},1793287620000,12618,{"timestamp":1205,"price":630,"open":641,"high":1169,"low":641,"close":630,"volume":1206},1793287680000,5142,{"timestamp":1208,"price":977,"open":642,"high":977,"low":1081,"close":977,"volume":1209},1793287740000,3348,{"timestamp":1211,"price":1212,"open":1169,"high":1212,"low":717,"close":1212,"volume":1213},1793287800000,214.365,8250,{"timestamp":1215,"price":1102,"open":1216,"high":1142,"low":1217,"close":1102,"volume":1218},1793287860000,214.37,214.235,10723,{"timestamp":1220,"price":1221,"open":1156,"high":1222,"low":1156,"close":1221,"volume":1223},1793287920000,214.32,214.38,6508,{"timestamp":1225,"price":1226,"open":1221,"high":531,"low":1227,"close":1226,"volume":1228},1793287980000,214.44,214.27,12125,{"timestamp":1230,"price":1108,"open":1231,"high":1232,"low":1108,"close":1108,"volume":1233},1793288040000,214.49,214.53,3315,{"timestamp":1235,"price":1151,"open":1102,"high":1236,"low":1010,"close":1151,"volume":1237},1793288100000,214.355,6863,{"timestamp":1239,"price":1169,"open":1137,"high":999,"low":642,"close":1169,"volume":1240},1793288160000,14280,{"timestamp":1242,"price":982,"open":982,"high":1112,"low":972,"close":982,"volume":1243},1793288220000,7250,{"timestamp":1245,"price":1112,"open":642,"high":1009,"low":1036,"close":1112,"volume":1246},1793288280000,5449,{"timestamp":1248,"price":1162,"open":1169,"high":1132,"low":1081,"close":1162,"volume":1249},1793288340000,8371,{"timestamp":1251,"price":1133,"open":997,"high":1133,"low":1252,"close":1133,"volume":1253},1793288400000,213.875,3145,{"timestamp":1255,"price":1036,"open":977,"high":1031,"low":1036,"close":1036,"volume":1256},1793288460000,3959,{"timestamp":1258,"price":1031,"open":1259,"high":1035,"low":1045,"close":1031,"volume":1260},1793288520000,213.945,7565,{"timestamp":1262,"price":993,"open":993,"high":1015,"low":710,"close":993,"volume":1263},1793288580000,4978,{"timestamp":1265,"price":1015,"open":1112,"high":1266,"low":1112,"close":1015,"volume":1267},1793288640000,214.145,5644,{"timestamp":1269,"price":972,"open":1270,"high":635,"low":1124,"close":972,"volume":1271},1793288700000,214.115,13897,{"timestamp":1273,"price":977,"open":1081,"high":1009,"low":634,"close":977,"volume":1274},1793288760000,3522,{"timestamp":1276,"price":1137,"open":1169,"high":1010,"low":717,"close":1137,"volume":1277},1793288820000,4129,{"timestamp":1279,"price":1280,"open":1281,"high":1281,"low":717,"close":1280,"volume":1282},1793288880000,214.005,214.165,3968,{"timestamp":1284,"price":1005,"open":1085,"high":977,"low":1285,"close":1005,"volume":1286},1793288940000,213.865,6428,{"timestamp":1288,"price":634,"open":1177,"high":1169,"low":634,"close":634,"volume":1289},1793289000000,3814,{"timestamp":1291,"price":655,"open":1177,"high":710,"low":973,"close":655,"volume":1292},1793289060000,4992,{"timestamp":1294,"price":630,"open":1021,"high":630,"low":1021,"close":630,"volume":1295},1793289120000,5381,{"timestamp":1297,"price":1009,"open":630,"high":1150,"low":630,"close":1009,"volume":1298},1793289180000,7937,{"timestamp":1300,"price":1015,"open":993,"high":1015,"low":717,"close":1015,"volume":1301},1793289240000,3907,{"timestamp":1303,"price":724,"open":1015,"high":718,"low":1132,"close":724,"volume":1304},1793289300000,3018,{"timestamp":1306,"price":1025,"open":1307,"high":1146,"low":1307,"close":1025,"volume":1308},1793289360000,214.065,7027,{"timestamp":1310,"price":1011,"open":1035,"high":1217,"low":1150,"close":1011,"volume":1311},1793289420000,7764,{"timestamp":1313,"price":1314,"open":1315,"high":1316,"low":1315,"close":1314,"volume":1317},1793289480000,214.4,214.25,214.415,7124,{"timestamp":1319,"price":1103,"open":1320,"high":1316,"low":1107,"close":1103,"volume":1321},1793289540000,214.395,5839,{"timestamp":1323,"price":1155,"open":1097,"high":1212,"low":1155,"close":1155,"volume":1324},1793289600000,4184,{"timestamp":1326,"price":1132,"open":1155,"high":1155,"low":1133,"close":1132,"volume":1327},1793289660000,8416,{"timestamp":1329,"price":997,"open":1330,"high":1015,"low":630,"close":997,"volume":1331},1793289720000,214.085,9443,{"timestamp":1333,"price":972,"open":717,"high":1132,"low":971,"close":972,"volume":1334},1793289780000,3011,{"timestamp":1336,"price":1252,"open":972,"high":710,"low":1252,"close":1252,"volume":1337},1793289840000,3820,{"timestamp":1339,"price":1005,"open":1285,"high":972,"low":967,"close":1005,"volume":1340},1793289900000,8552,{"timestamp":1342,"price":710,"open":1020,"high":1009,"low":1020,"close":710,"volume":1343},1793289960000,4320,{"timestamp":1345,"price":719,"open":642,"high":717,"low":719,"close":719,"volume":1346},1793290020000,2535,{"timestamp":1348,"price":636,"open":1005,"high":1036,"low":636,"close":636,"volume":1349},1793290080000,2379,{"timestamp":1351,"price":1352,"open":636,"high":1352,"low":926,"close":1352,"volume":1353},1793290140000,213.845,4623,{"timestamp":1355,"price":911,"open":1026,"high":1020,"low":738,"close":911,"volume":1356},1793290200000,5328,{"timestamp":1358,"price":827,"open":730,"high":730,"low":827,"close":827,"volume":1359},1793290260000,6105,{"timestamp":1361,"price":1362,"open":1363,"high":1363,"low":1364,"close":1362,"volume":1365},1793290320000,213.475,213.58,213.43,4097,{"timestamp":1367,"price":1087,"open":703,"high":1087,"low":703,"close":1087,"volume":1368},1793290380000,3577,{"timestamp":1370,"price":822,"open":936,"high":1070,"low":1371,"close":822,"volume":1372},1793290440000,213.535,4427,{"timestamp":1374,"price":732,"open":1363,"high":936,"low":712,"close":732,"volume":1375},1793290500000,4662,{"timestamp":1377,"price":826,"open":711,"high":711,"low":937,"close":826,"volume":1378},1793290560000,8169,{"timestamp":1380,"price":963,"open":826,"high":737,"low":751,"close":963,"volume":1381},1793290620000,5152,{"timestamp":1383,"price":910,"open":711,"high":910,"low":1364,"close":910,"volume":1384},1793290680000,8063,{"timestamp":1386,"price":963,"open":1387,"high":1371,"low":1388,"close":963,"volume":1389},1793290740000,213.53,213.465,2061,{"timestamp":1391,"price":745,"open":1392,"high":910,"low":745,"close":745,"volume":1393},1793290800000,213.49,11943,{"timestamp":1395,"price":1396,"open":1364,"high":1397,"low":854,"close":1396,"volume":1398},1793290860000,213.295,213.435,11105,{"timestamp":1400,"price":736,"open":1401,"high":732,"low":743,"close":736,"volume":1402},1793290920000,213.325,9421,{"timestamp":1404,"price":743,"open":736,"high":736,"low":854,"close":743,"volume":1405},1793290980000,4059,{"timestamp":1407,"price":894,"open":947,"high":704,"low":1408,"close":894,"volume":1409},1793291040000,213.12,5737,{"timestamp":1411,"price":1412,"open":656,"high":1412,"low":894,"close":1412,"volume":1413},1793291100000,213.315,1727,{"timestamp":1415,"price":739,"open":648,"high":736,"low":855,"close":739,"volume":1416},1793291160000,1690,{"timestamp":1418,"price":826,"open":831,"high":744,"low":640,"close":826,"volume":1419},1793291220000,4713,{"timestamp":1421,"price":930,"open":1422,"high":1423,"low":751,"close":930,"volume":1424},1793291280000,213.385,213.595,6804,{"timestamp":1426,"price":941,"open":1363,"high":647,"low":705,"close":941,"volume":1427},1793291340000,5477,{"timestamp":1429,"price":737,"open":737,"high":1430,"low":751,"close":737,"volume":1431},1793291400000,213.56,11481,{"timestamp":1433,"price":832,"open":1387,"high":1430,"low":832,"close":832,"volume":1434},1793291460000,3626,{"timestamp":1436,"price":1437,"open":816,"high":832,"low":1437,"close":1437,"volume":1438},1793291520000,213.235,1859,{"timestamp":1440,"price":1441,"open":653,"high":699,"low":1442,"close":1441,"volume":1443},1793291580000,213.255,213.16,4212,{"timestamp":1445,"price":739,"open":704,"high":751,"low":704,"close":739,"volume":1446},1793291640000,5631,{"timestamp":1448,"price":699,"open":699,"high":1422,"low":855,"close":699,"volume":1449},1793291700000,3202,{"timestamp":1451,"price":817,"open":750,"high":1364,"low":750,"close":817,"volume":1452},1793291760000,3427,{"timestamp":1454,"price":1392,"open":1364,"high":737,"low":817,"close":1392,"volume":1455},1793291820000,4067,{"timestamp":1457,"price":1362,"open":963,"high":899,"low":711,"close":1362,"volume":1458},1793291880000,5307,{"timestamp":1460,"price":705,"open":711,"high":910,"low":711,"close":705,"volume":1461},1793291940000,2453,{"timestamp":1463,"price":963,"open":916,"high":941,"low":711,"close":963,"volume":1464},1793292000000,2059,{"timestamp":1466,"price":1387,"open":729,"high":654,"low":732,"close":1387,"volume":1467},1793292060000,2587,{"timestamp":1469,"price":916,"open":963,"high":1363,"low":1362,"close":916,"volume":1470},1793292120000,1405,{"timestamp":1472,"price":711,"open":1371,"high":916,"low":711,"close":711,"volume":1473},1793292180000,4888,{"timestamp":1475,"price":737,"open":1392,"high":1371,"low":703,"close":737,"volume":1476},1793292240000,4539,{"timestamp":1478,"price":703,"open":705,"high":705,"low":751,"close":703,"volume":1479},1793292300000,3863,{"timestamp":1481,"price":831,"open":712,"high":1482,"low":831,"close":831,"volume":1483},1793292360000,213.485,1976,{"timestamp":1485,"price":836,"open":736,"high":816,"low":854,"close":836,"volume":1486},1793292420000,6576,{"timestamp":1488,"price":656,"open":947,"high":704,"low":656,"close":656,"volume":1489},1793292480000,2883,{"timestamp":1491,"price":643,"open":697,"high":640,"low":697,"close":643,"volume":1492},1793292540000,1239,{"timestamp":1494,"price":640,"open":704,"high":736,"low":854,"close":640,"volume":1495},1793292600000,2143,{"timestamp":1497,"price":751,"open":640,"high":816,"low":750,"close":751,"volume":1498},1793292660000,3986,{"timestamp":1500,"price":744,"open":739,"high":745,"low":739,"close":744,"volume":1501},1793292720000,2799,{"timestamp":1503,"price":1044,"open":816,"high":1392,"low":816,"close":1044,"volume":1504},1793292780000,1934,{"timestamp":1506,"price":751,"open":744,"high":1044,"low":648,"close":751,"volume":1507},1793292840000,1743,{"timestamp":1509,"price":1510,"open":816,"high":910,"low":816,"close":1510,"volume":1511},1793292900000,213.545,1803,{"timestamp":1513,"price":946,"open":737,"high":654,"low":1392,"close":946,"volume":1514},1793292960000,4463,{"timestamp":1516,"price":941,"open":941,"high":1363,"low":1387,"close":941,"volume":1517},1793293020000,1978,{"timestamp":1519,"price":899,"open":1387,"high":899,"low":1520,"close":899,"volume":1521},1793293080000,213.525,2959,{"timestamp":1523,"price":738,"open":925,"high":967,"low":899,"close":738,"volume":1524},1793293140000,4653,{"timestamp":1526,"price":1087,"open":738,"high":926,"low":1363,"close":1087,"volume":1527},1793293200000,5106,{"timestamp":1529,"price":1392,"open":1087,"high":1087,"low":732,"close":1392,"volume":1530},1793293260000,4252,{"timestamp":1532,"price":737,"open":711,"high":1371,"low":703,"close":737,"volume":1533},1793293320000,1491,{"timestamp":1535,"price":703,"open":910,"high":910,"low":1364,"close":703,"volume":1536},1793293380000,794,{"timestamp":1538,"price":737,"open":711,"high":1520,"low":895,"close":737,"volume":1539},1793293440000,3662,{"timestamp":1541,"price":732,"open":1387,"high":941,"low":711,"close":732,"volume":1542},1793293500000,1798,{"timestamp":1544,"price":826,"open":821,"high":963,"low":831,"close":826,"volume":1545},1793293560000,5692,{"timestamp":1547,"price":817,"open":744,"high":703,"low":1548,"close":817,"volume":1549},1793293620000,213.375,1289,{"timestamp":1551,"price":893,"open":1364,"high":712,"low":826,"close":893,"volume":1552},1793293680000,3043,{"timestamp":1554,"price":750,"open":744,"high":893,"low":750,"close":750,"volume":1555},1793293740000,2116,{"timestamp":1557,"price":648,"open":945,"high":832,"low":1396,"close":648,"volume":1558},1793293800000,991,{"timestamp":1560,"price":937,"open":855,"high":937,"low":653,"close":937,"volume":1561},1793293860000,7882,{"timestamp":1563,"price":945,"open":704,"high":1412,"low":947,"close":945,"volume":1564},1793293920000,2741,{"timestamp":1566,"price":749,"open":743,"high":743,"low":687,"close":749,"volume":1567},1793293980000,1363,{"timestamp":1569,"price":672,"open":749,"high":894,"low":772,"close":672,"volume":1570},1793294040000,3080,{"timestamp":1572,"price":1573,"open":672,"high":1573,"low":1574,"close":1573,"volume":1575},1793294100000,213.135,212.98,6918,{"timestamp":1577,"price":894,"open":1408,"high":860,"low":672,"close":894,"volume":1578},1793294160000,2274,{"timestamp":1580,"price":749,"open":860,"high":1581,"low":1408,"close":749,"volume":1582},1793294220000,213.185,1612,{"timestamp":1584,"price":643,"open":1442,"high":855,"low":749,"close":643,"volume":1585},1793294280000,2691,{"timestamp":1587,"price":832,"open":743,"high":832,"low":743,"close":832,"volume":1492},1793294340000,{"timestamp":1589,"price":750,"open":744,"high":1044,"low":750,"close":750,"volume":1590},1793294400000,3283,{"timestamp":1592,"price":736,"open":855,"high":1422,"low":855,"close":736,"volume":1593},1793294460000,1345,{"timestamp":1595,"price":1044,"open":816,"high":745,"low":831,"close":1044,"volume":1596},1793294520000,2227,{"timestamp":1598,"price":744,"open":826,"high":895,"low":816,"close":744,"volume":1599},1793294580000,3884,{"timestamp":1601,"price":744,"open":745,"high":703,"low":826,"close":744,"volume":1602},1793294640000,1625,{"timestamp":1604,"price":941,"open":1044,"high":941,"low":832,"close":941,"volume":1605},1793294700000,3550,{"timestamp":1607,"price":1423,"open":946,"high":906,"low":946,"close":1423,"volume":1608},1793294760000,1328,{"timestamp":1610,"price":921,"open":1423,"high":959,"low":822,"close":921,"volume":1611},1793294820000,3712,{"timestamp":1613,"price":936,"open":1087,"high":1070,"low":647,"close":936,"volume":1614},1793294880000,4678,{"timestamp":1616,"price":1387,"open":647,"high":936,"low":705,"close":1387,"volume":1617},1793294940000,2474,{"timestamp":1619,"price":941,"open":1387,"high":941,"low":736,"close":941,"volume":1424},1793295000000,{"timestamp":1621,"price":1087,"open":1363,"high":911,"low":941,"close":1087,"volume":1622},1793295060000,3105,{"timestamp":1624,"price":647,"open":936,"high":900,"low":647,"close":647,"volume":1625},1793295120000,2304,{"timestamp":1627,"price":1628,"open":925,"high":921,"low":732,"close":1628,"volume":1629},1793295180000,213.575,3875,{"timestamp":1631,"price":1392,"open":941,"high":930,"low":1388,"close":1392,"volume":1632},1793295240000,4234,{"timestamp":1634,"price":736,"open":732,"high":963,"low":751,"close":736,"volume":1635},1793295300000,857,{"timestamp":1637,"price":712,"open":826,"high":916,"low":826,"close":712,"volume":1638},1793295360000,3871,{"timestamp":1640,"price":737,"open":744,"high":737,"low":744,"close":737,"volume":1641},1793295420000,1157,{"timestamp":1643,"price":745,"open":963,"high":963,"low":745,"close":745,"volume":1644},1793295480000,1118,{"timestamp":1646,"price":1388,"open":1066,"high":963,"low":1364,"close":1388,"volume":1647},1793295540000,1874,{"timestamp":1649,"price":712,"open":1388,"high":737,"low":712,"close":712,"volume":1650},1793295600000,2112,{"timestamp":1652,"price":1364,"open":703,"high":703,"low":832,"close":1364,"volume":1653},1793295660000,4308,{"timestamp":1655,"price":1656,"open":1364,"high":1656,"low":1044,"close":1656,"volume":1657},1793295720000,213.515,2131,{"timestamp":1659,"price":640,"open":729,"high":705,"low":640,"close":640,"volume":1660},1793295780000,892,{"timestamp":1662,"price":712,"open":739,"high":703,"low":739,"close":712,"volume":1663},1793295840000,7214,{"timestamp":1665,"price":1044,"open":895,"high":1387,"low":1044,"close":1044,"volume":1666},1793295900000,3822,{"timestamp":1668,"price":1396,"open":1364,"high":712,"low":1669,"close":1396,"volume":1670},1793295960000,213.265,1442,{"timestamp":1672,"price":860,"open":1396,"high":750,"low":667,"close":860,"volume":1673},1793296020000,3850,{"timestamp":1675,"price":947,"open":894,"high":854,"low":1442,"close":947,"volume":1676},1793296080000,3559,{"timestamp":1678,"price":687,"open":674,"high":697,"low":687,"close":687,"volume":1679},1793296140000,7798,{"timestamp":1681,"price":660,"open":894,"high":656,"low":660,"close":660,"volume":1682},1793296200000,12787,{"timestamp":1684,"price":772,"open":1685,"high":1408,"low":1685,"close":772,"volume":1686},1793296260000,212.985,4892,{"timestamp":1688,"price":1574,"open":680,"high":680,"low":878,"close":1574,"volume":1689},1793296320000,5940,{"timestamp":1691,"price":1692,"open":837,"high":666,"low":872,"close":1692,"volume":1693},1793296380000,212.91,4574,{"timestamp":1695,"price":1696,"open":693,"high":693,"low":778,"close":1696,"volume":1697},1793296440000,212.77,3683,{"timestamp":1699,"price":812,"open":812,"high":679,"low":1700,"close":812,"volume":1701},1793296500000,212.78,3938,{"timestamp":1703,"price":760,"open":778,"high":760,"low":668,"close":760,"volume":1704},1793296560000,7206,{"timestamp":1706,"price":837,"open":1692,"high":837,"low":872,"close":837,"volume":1707},1793296620000,7398,{"timestamp":1709,"price":673,"open":685,"high":660,"low":1692,"close":673,"volume":1710},1793296680000,6673,{"timestamp":1712,"price":665,"open":837,"high":837,"low":886,"close":665,"volume":1713},1793296740000,6175,{"timestamp":1715,"price":1716,"open":760,"high":837,"low":812,"close":1716,"volume":1717},1793296800000,212.845,14430,{"timestamp":1719,"price":1720,"open":877,"high":877,"low":1720,"close":1720,"volume":1721},1793296860000,212.68,4528,{"timestamp":1723,"price":859,"open":1720,"high":1724,"low":1725,"close":859,"volume":1726},1793296920000,212.75,212.67,3349,{"timestamp":1728,"price":1729,"open":1730,"high":1696,"low":668,"close":1729,"volume":1467},1793296980000,212.73,212.735,{"timestamp":1732,"price":1724,"open":1733,"high":1700,"low":867,"close":1724,"volume":1734},1793297040000,212.745,2390,{"timestamp":1736,"price":865,"open":778,"high":686,"low":865,"close":865,"volume":1737},1793297100000,4779,{"timestamp":1739,"price":693,"open":1733,"high":693,"low":867,"close":693,"volume":1740},1793297160000,3995,{"timestamp":1742,"price":871,"open":878,"high":673,"low":686,"close":871,"volume":1743},1793297220000,3314,{"timestamp":1745,"price":679,"open":1696,"high":693,"low":1696,"close":679,"volume":1746},1793297280000,4557,{"timestamp":1748,"price":679,"open":679,"high":693,"low":686,"close":679,"volume":1749},1793297340000,1828,{"timestamp":1751,"price":686,"open":866,"high":693,"low":1730,"close":686,"volume":1233},1793297400000,{"timestamp":1753,"price":1700,"open":812,"high":679,"low":1700,"close":1700,"volume":1754},1793297460000,3787,{"timestamp":1756,"price":1757,"open":1696,"high":675,"low":1757,"close":1757,"volume":1758},1793297520000,212.6,4975,{"timestamp":1760,"price":1761,"open":1762,"high":1757,"low":802,"close":1761,"volume":1763},1793297580000,212.595,212.59,3932,{"timestamp":1765,"price":778,"open":1761,"high":661,"low":1761,"close":778,"volume":1766},1793297640000,5330,{"timestamp":1768,"price":1769,"open":661,"high":878,"low":812,"close":1769,"volume":1770},1793297700000,212.855,3743,{"timestamp":1772,"price":1729,"open":1773,"high":872,"low":859,"close":1729,"volume":1774},1793297760000,212.875,5707,{"timestamp":1776,"price":861,"open":1724,"high":778,"low":766,"close":861,"volume":1777},1793297820000,4388,{"timestamp":1779,"price":1780,"open":1781,"high":1780,"low":1782,"close":1780,"volume":1783},1793297880000,212.785,212.645,212.605,2800,{"timestamp":1785,"price":686,"open":675,"high":871,"low":1786,"close":686,"volume":1787},1793297940000,212.775,2100,{"timestamp":1789,"price":679,"open":886,"high":679,"low":1780,"close":679,"volume":1790},1793298000000,4903,{"timestamp":1792,"price":1793,"open":886,"high":1793,"low":871,"close":1793,"volume":1794},1793298060000,212.93,2991,{"timestamp":1796,"price":760,"open":1793,"high":685,"low":886,"close":760,"volume":1797},1793298120000,6285,{"timestamp":1799,"price":812,"open":878,"high":878,"low":675,"close":812,"volume":1800},1793298180000,4139,{"timestamp":1802,"price":1803,"open":882,"high":1803,"low":1804,"close":1803,"volume":1805},1793298240000,212.885,212.805,2035,{"timestamp":1807,"price":1700,"open":1808,"high":1809,"low":1696,"close":1700,"volume":1810},1793298300000,212.865,212.895,2620,{"timestamp":1812,"price":859,"open":1696,"high":1786,"low":777,"close":859,"volume":1813},1793298360000,3006,{"timestamp":1815,"price":1781,"open":681,"high":1696,"low":1781,"close":1781,"volume":1816},1793298420000,2063,{"timestamp":1818,"price":1819,"open":1820,"high":675,"low":766,"close":1819,"volume":1821},1793298480000,212.685,212.65,4687,{"timestamp":1823,"price":1824,"open":1781,"high":1824,"low":766,"close":1824,"volume":1365},1793298540000,212.715,{"timestamp":1826,"price":1762,"open":1729,"high":778,"low":1762,"close":1762,"volume":1827},1793298600000,2804,{"timestamp":1829,"price":791,"open":802,"high":1830,"low":1831,"close":791,"volume":1832},1793298660000,212.54,212.365,13102,{"timestamp":1834,"price":789,"open":783,"high":783,"low":797,"close":789,"volume":1835},1793298720000,5820,{"timestamp":1837,"price":1838,"open":789,"high":1839,"low":1840,"close":1838,"volume":1841},1793298780000,212.28,212.42,212.27,7982,{"timestamp":1843,"price":1844,"open":1845,"high":1846,"low":1847,"close":1844,"volume":1848},1793298840000,212.41,212.295,212.425,212.26,5320,{"timestamp":1850,"price":1851,"open":1852,"high":1852,"low":1851,"close":1851,"volume":1853},1793298900000,212.2,212.4,6016,{"timestamp":1855,"price":1856,"open":1857,"high":1858,"low":1857,"close":1856,"volume":1859},1793298960000,212.33,212.21,212.34,3880,{"timestamp":1861,"price":1862,"open":1863,"high":1864,"low":1863,"close":1862,"volume":1865},1793299020000,212.485,212.285,212.535,3570,{"timestamp":1867,"price":1868,"open":1869,"high":1870,"low":1871,"close":1868,"volume":1872},1793299080000,212.47,212.475,212.55,212.455,2672,{"timestamp":1874,"price":1868,"open":1875,"high":1876,"low":1877,"close":1868,"volume":1878},1793299140000,212.49,212.495,212.435,3020,{"timestamp":1880,"price":1881,"open":1839,"high":1830,"low":1852,"close":1881,"volume":1790},1793299200000,212.505,{"timestamp":1883,"price":1877,"open":1876,"high":802,"low":1884,"close":1877,"volume":1885},1793299260000,212.38,4983,{"timestamp":1887,"price":784,"open":1875,"high":784,"low":1868,"close":784,"volume":1888},1793299320000,766,{"timestamp":1890,"price":1891,"open":802,"high":1891,"low":802,"close":1891,"volume":1892},1793299380000,212.575,1532,{"timestamp":1894,"price":1895,"open":796,"high":1895,"low":1896,"close":1895,"volume":1897},1793299440000,212.61,212.555,1894,{"timestamp":1899,"price":1900,"open":1782,"high":1901,"low":1782,"close":1900,"volume":1902},1793299500000,212.655,212.69,2032,{"timestamp":1904,"price":1895,"open":1762,"high":1819,"low":770,"close":1895,"volume":1905},1793299560000,2516,{"timestamp":1907,"price":1908,"open":766,"high":1720,"low":1908,"close":1908,"volume":1909},1793299620000,212.62,3257,{"timestamp":1911,"price":812,"open":766,"high":1912,"low":766,"close":812,"volume":1913},1793299680000,212.815,2798,{"timestamp":1915,"price":661,"open":1912,"high":871,"low":1696,"close":661,"volume":1916},1793299740000,1197,{"timestamp":1918,"price":866,"open":686,"high":872,"low":812,"close":866,"volume":1919},1793299800000,4071,{"timestamp":1921,"price":660,"open":871,"high":649,"low":871,"close":660,"volume":1922},1793299860000,3147,{"timestamp":1924,"price":806,"open":660,"high":660,"low":673,"close":806,"volume":1925},1793299920000,3270,{"timestamp":1927,"price":666,"open":837,"high":771,"low":685,"close":666,"volume":1928},1793299980000,2114,{"timestamp":1930,"price":1692,"open":1574,"high":691,"low":878,"close":1692,"volume":1931},1793300040000,4503,{"timestamp":1933,"price":1808,"open":878,"high":1692,"low":871,"close":1808,"volume":1934},1793300100000,13957,{"timestamp":1936,"price":693,"open":1773,"high":837,"low":661,"close":693,"volume":1937},1793300160000,5388,{"timestamp":1939,"price":661,"open":878,"high":878,"low":686,"close":661,"volume":1940},1793300220000,2017,{"timestamp":1942,"price":1696,"open":686,"high":686,"low":1724,"close":1696,"volume":1943},1793300280000,3295,{"timestamp":1945,"price":770,"open":1696,"high":1700,"low":770,"close":770,"volume":1946},1793300340000,4299,{"timestamp":1948,"price":1908,"open":796,"high":1725,"low":1830,"close":1908,"volume":1949},1793300400000,7558,{"timestamp":1951,"price":766,"open":1820,"high":1901,"low":1762,"close":766,"volume":1952},1793300460000,5889,{"timestamp":1954,"price":1824,"open":777,"high":859,"low":1757,"close":1824,"volume":1955},1793300520000,1726,{"timestamp":1957,"price":675,"open":668,"high":812,"low":1725,"close":675,"volume":1958},1793300580000,4739,{"timestamp":1960,"price":693,"open":1780,"high":1809,"low":1780,"close":693,"volume":1961},1793300640000,5212,{"timestamp":1963,"price":866,"open":1804,"high":872,"low":1700,"close":866,"volume":1964},1793300700000,2510,{"timestamp":1966,"price":1692,"open":871,"high":1692,"low":1696,"close":1692,"volume":1892},1793300760000,{"timestamp":1968,"price":686,"open":1692,"high":760,"low":812,"close":686,"volume":1969},1793300820000,2537,{"timestamp":1971,"price":1696,"open":1696,"high":693,"low":1729,"close":1696,"volume":1972},1793300880000,5336,{"timestamp":1974,"price":1720,"open":1700,"high":1780,"low":1820,"close":1720,"volume":1975},1793300940000,5985,{"timestamp":1977,"price":1978,"open":1820,"high":778,"low":766,"close":1978,"volume":1979},1793301000000,212.725,3265,{"timestamp":1981,"price":1733,"open":859,"high":1696,"low":681,"close":1733,"volume":1982},1793301060000,1492,{"timestamp":1984,"price":1724,"open":1729,"high":1724,"low":861,"close":1724,"volume":1985},1793301120000,3692,{"timestamp":1987,"price":770,"open":865,"high":1724,"low":1870,"close":770,"volume":1988},1793301180000,3614,{"timestamp":1990,"price":1757,"open":770,"high":777,"low":1991,"close":1757,"volume":1992},1793301240000,212.56,4670,{"timestamp":1994,"price":1995,"open":1908,"high":766,"low":796,"close":1995,"volume":1996},1793301300000,212.625,5033,{"timestamp":1998,"price":770,"open":1995,"high":1820,"low":796,"close":770,"volume":1999},1793301360000,2557,{"timestamp":2001,"price":859,"open":1762,"high":859,"low":1762,"close":859,"volume":2002},1793301420000,4690,{"timestamp":2004,"price":1700,"open":1725,"high":675,"low":1725,"close":1700,"volume":2005},1793301480000,1194,{"timestamp":2007,"price":778,"open":1700,"high":812,"low":1733,"close":778,"volume":2008},1793301540000,4380,{"timestamp":2010,"price":882,"open":865,"high":871,"low":668,"close":882,"volume":2011},1793301600000,1769,{"timestamp":2013,"price":693,"open":877,"high":760,"low":2014,"close":693,"volume":2015},1793301660000,212.825,1484,{"timestamp":2017,"price":878,"open":1803,"high":878,"low":871,"close":878,"volume":2018},1793301720000,2382,{"timestamp":2020,"price":692,"open":665,"high":2021,"low":665,"close":692,"volume":2022},1793301780000,213.005,3671,{"timestamp":2024,"price":1692,"open":1793,"high":837,"low":1692,"close":1692,"volume":1940},1793301840000,{"timestamp":2026,"price":673,"open":1692,"high":691,"low":1692,"close":673,"volume":1746},1793301900000,{"timestamp":2028,"price":692,"open":685,"high":2029,"low":1692,"close":692,"volume":2030},1793301960000,213.045,5415,{"timestamp":2032,"price":679,"open":837,"high":1574,"low":871,"close":679,"volume":2033},1793302020000,6680,{"timestamp":2035,"price":871,"open":679,"high":1692,"low":882,"close":871,"volume":2036},1793302080000,6985,{"timestamp":2038,"price":877,"open":882,"high":1809,"low":1912,"close":877,"volume":2039},1793302140000,6404,{"timestamp":2041,"price":2042,"open":1808,"high":749,"low":877,"close":2042,"volume":2043},1793302200000,213.11,19934,{"timestamp":2045,"price":765,"open":1408,"high":704,"low":772,"close":765,"volume":2046},1793302260000,17017,{"timestamp":2048,"price":656,"open":765,"high":854,"low":765,"close":656,"volume":2049},1793302320000,7769,{"timestamp":2051,"price":855,"open":947,"high":1396,"low":697,"close":855,"volume":2052},1793302380000,6455,{"timestamp":2054,"price":643,"open":643,"high":699,"low":1669,"close":643,"volume":2055},1793302440000,3491,{"timestamp":2057,"price":2058,"open":643,"high":643,"low":680,"close":2058,"volume":2059},1793302500000,213.125,7731,{"timestamp":2061,"price":749,"open":1408,"high":894,"low":649,"close":749,"volume":2062},1793302560000,4040,{"timestamp":2064,"price":771,"open":749,"high":749,"low":771,"close":771,"volume":2065},1793302620000,4090,{"timestamp":2067,"price":698,"open":771,"high":2058,"low":764,"close":698,"volume":2068},1793302680000,6807,{"timestamp":2070,"price":660,"open":691,"high":2071,"low":2072,"close":660,"volume":2073},1793302740000,213.025,212.975,3940,{"timestamp":2075,"price":764,"open":764,"high":680,"low":673,"close":764,"volume":2076},1793302800000,5909,{"timestamp":2078,"price":771,"open":2079,"high":680,"low":691,"close":771,"volume":2080},1793302860000,213.015,6535,{"timestamp":2082,"price":666,"open":772,"high":1408,"low":666,"close":666,"volume":2083},1793302920000,6293,{"timestamp":2085,"price":772,"open":660,"high":2086,"low":660,"close":772,"volume":2087},1793302980000,213.075,2819,{"timestamp":2089,"price":685,"open":772,"high":807,"low":685,"close":685,"volume":2090},1793303040000,6277,{"timestamp":2092,"price":806,"open":1793,"high":660,"low":686,"close":806,"volume":2093},1793303100000,16851,{"timestamp":2095,"price":649,"open":2096,"high":672,"low":878,"close":649,"volume":2097},1793303160000,212.925,9143,{"timestamp":2099,"price":894,"open":2071,"high":947,"low":691,"close":894,"volume":2100},1793303220000,11777,{"timestamp":2102,"price":894,"open":1442,"high":854,"low":1408,"close":894,"volume":2103},1793303280000,10681,{"timestamp":2105,"price":674,"open":749,"high":854,"low":1408,"close":674,"volume":2106},1793303340000,13237,{"timestamp":2108,"price":2109,"open":2110,"high":910,"low":687,"close":2109,"volume":2111},1793303400000,213.16319,213.21001,443483,{"timestamp":2113,"price":2114,"open":894,"high":736,"low":2115,"close":2114,"volume":2116},1793303460000,213.070007,213.029999,294191,{"timestamp":2118,"price":640,"open":2119,"high":2120,"low":2119,"close":640,"volume":2121},1793303520000,213.080002,213.35001,309143,{"timestamp":2123,"price":2124,"open":739,"high":2125,"low":2126,"close":2124,"volume":2127},1793303580000,213.33501,213.42999,213.28011,277936,{"timestamp":2129,"price":2130,"open":2124,"high":2120,"low":841,"close":2130,"volume":2131},1793303640000,213.050003,423829,{"timestamp":2133,"price":2120,"open":2134,"high":2120,"low":685,"close":2120,"volume":2135},1793303700000,213.039993,654362,{"timestamp":2137,"price":712,"open":739,"high":729,"low":739,"close":712,"volume":2138},1793303760000,399378,{"timestamp":2140,"price":2141,"open":712,"high":2142,"low":744,"close":2141,"volume":2143},1793303820000,213.5011,213.569,367033,{"timestamp":2145,"price":2125,"open":729,"high":916,"low":2146,"close":2125,"volume":2147},1793303880000,213.39999,506050,{"timestamp":2149,"price":900,"open":1044,"high":1016,"low":744,"close":900,"volume":2150},1793303940000,1544666,false,{"id":2153,"module":8,"image":2154,"title":10,"subTitle":10,"linkAddress":2155,"jumpWay":12,"buttonText":10,"index":13,"symbol":2155,"shareName":2156,"titleLang":2156,"shareCode":2155,"shareType":13,"orderType":15,"imgUrl":2154,"price":2157,"upAndDown":2158,"color":18,"openAndClose":15,"preMarket":2159,"kline":2162,"isFavorite":2151},62,"https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F07b21e1b3f1b426fa7004e8335b37556.png","TSLA","Tesla, Inc.","403.30","-0.23%",{"price":2160,"changePercent":2161},394.96,-2.07,[2163,2169,2175,2179,2184,2190,2195,2200,2206,2211,2216,2221,2225,2229,2233,2237,2242,2247,2252,2257,2262,2268,2274,2279,2285,2290,2293,2297,2302,2308,2312,2317,2322,2328,2334,2339,2345,2350,2354,2358,2364,2367,2371,2377,2383,2387,2391,2396,2401,2405,2409,2414,2418,2421,2427,2433,2437,2440,2444,2448,2452,2456,2461,2465,2471,2475,2479,2484,2489,2493,2496,2501,2506,2509,2514,2520,2524,2529,2534,2540,2545,2549,2554,2558,2563,2568,2573,2578,2583,2586,2590,2595,2600,2603,2605,2610,2615,2621,2626,2632,2636,2640,2644,2649,2655,2661,2665,2670,2675,2681,2686,2691,2696,2700,2705,2710,2714,2716,2720,2725,2730,2736,2740,2743,2747,2751,2756,2760,2762,2764,2767,2770,2774,2777,2779,2784,2787,2790,2794,2796,2799,2802,2805,2809,2813,2816,2821,2824,2826,2828,2831,2835,2839,2842,2844,2847,2850,2853,2857,2860,2863,2867,2869,2875,2881,2886,2891,2896,2898,2900,2904,2910,2915,2921,2927,2932,2937,2943,2948,2952,2958,2962,2966,2970,2975,2978,2983,2988,2992,2997,3000,3004,3007,3010,3014,3019,3023,3028,3033,3036,3041,3046,3050,3056,3060,3063,3066,3071,3075,3079,3082,3085,3089,3093,3097,3099,3101,3104,3107,3109,3111,3116,3120,3125,3128,3132,3138,3141,3145,3150,3153,3156,3160,3163,3168,3173,3178,3182,3185,3188,3191,3193,3198,3202,3205,3208,3211,3215,3219,3221,3223,3226,3228,3231,3235,3240,3245,3248,3250,3254,3257,3260,3264,3267,3269,3272,3276,3277,3280,3282,3285,3287,3289,3292,3295,3297,3302,3305,3307,3310,3313,3315,3318,3320,3322,3325,3328,3331,3334,3335,3338,3340,3342,3345,3349,3352,3354,3356,3358,3361,3364,3367,3369,3370,3373,3376,3378,3380,3382,3385,3390,3394,3397,3399,3401,3405,3408,3412,3415,3417,3422,3424,3427,3429,3431,3433,3437,3440,3444,3449,3451,3454,3458,3460,3464,3467,3471,3475,3478,3483,3488,3492,3495,3498,3501,3503,3506,3510,3512,3516,3520,3523,3525,3528,3530,3533,3537,3539,3542,3543,3545,3548,3550,3552,3555,3557,3559,3562,3565,3567,3570,3574,3576,3579,3583,3587,3590,3595,3598,3601,3604,3606,3608,3611,3613,3617,3618,3621,3625,3627,3630,3632,3635,3640,3643,3645,3648,3650,3652,3655,3658,3661,3663,3665,3667,3669,3672,3675,3677,3679,3683,3685,3686,3689,3691,3693,3695,3698,3699,3701,3703,3705,3709,3711,3713,3715,3717,3718,3720,3721,3724,3726,3728,3730,3732,3734,3736,3739,3741,3742,3745,3747,3748,3749,3751,3754,3756,3759,3761,3764,3766,3767,3769,3773,3777,3779,3780,3783,3785,3787,3789,3791,3793,3795,3797,3799,3800,3802,3805,3807,3808,3811,3816,3821,3825,3828,3833,3838,3842,3846,3851,3854,3860,3863,3867,3872,3877,3880,3882,3884,3887,3891,3896,3899,3904,3910,3915,3918,3921,3926],{"timestamp":24,"price":2164,"open":2165,"high":2166,"low":2167,"close":2164,"volume":2168},402.12,402.15,402.25,402,795,{"timestamp":30,"price":2170,"open":2171,"high":2172,"low":2173,"close":2170,"volume":2174},402.205,402.165,402.26,402.13,427,{"timestamp":36,"price":2176,"open":2170,"high":2177,"low":2167,"close":2176,"volume":2178},402.005,402.24,586,{"timestamp":41,"price":2180,"open":2181,"high":2181,"low":2182,"close":2180,"volume":2183},401.865,402.03,401.22,3271,{"timestamp":47,"price":2185,"open":2186,"high":2187,"low":2188,"close":2185,"volume":2189},401.885,401.795,401.92,401.78,784,{"timestamp":54,"price":2191,"open":2192,"high":2193,"low":2191,"close":2191,"volume":2194},401.52,401.905,401.93,691,{"timestamp":59,"price":2196,"open":2197,"high":2196,"low":2198,"close":2196,"volume":2199},401.76,401.53,401.45,1202,{"timestamp":64,"price":2201,"open":2202,"high":2203,"low":2204,"close":2201,"volume":2205},401.975,401.75,401.99,401.645,628,{"timestamp":69,"price":2176,"open":2207,"high":2208,"low":2209,"close":2176,"volume":2210},402.01,402.14,401.84,1681,{"timestamp":75,"price":2212,"open":2193,"high":2213,"low":2214,"close":2212,"volume":2215},401.9,402.05,401.88,453,{"timestamp":82,"price":2217,"open":2218,"high":2219,"low":2217,"close":2217,"volume":2220},401.545,401.83,401.95,1554,{"timestamp":87,"price":2222,"open":2223,"high":2209,"low":2223,"close":2222,"volume":2224},401.7,401.62,521,{"timestamp":93,"price":2226,"open":2227,"high":2177,"low":2227,"close":2226,"volume":2228},402.185,401.72,1570,{"timestamp":98,"price":2166,"open":2165,"high":2230,"low":2231,"close":2166,"volume":2232},402.3,402.11,439,{"timestamp":103,"price":2234,"open":2172,"high":2234,"low":2235,"close":2234,"volume":2236},402.295,402.04,1434,{"timestamp":107,"price":2238,"open":2239,"high":2238,"low":2240,"close":2238,"volume":2241},402.45,402.34,402.31,876,{"timestamp":113,"price":2243,"open":2244,"high":2245,"low":2244,"close":2243,"volume":2246},402.83,402.5,402.86,614,{"timestamp":119,"price":2248,"open":2249,"high":2250,"low":2249,"close":2248,"volume":2251},402.89,402.72,403.07,1438,{"timestamp":125,"price":2253,"open":2254,"high":2255,"low":2254,"close":2253,"volume":2256},402.95,402.87,403.055,927,{"timestamp":132,"price":2258,"open":2259,"high":2258,"low":2260,"close":2258,"volume":2261},403.26,403.04,402.915,2403,{"timestamp":138,"price":2263,"open":2264,"high":2265,"low":2266,"close":2263,"volume":2267},403.815,403.25,403.93,403.245,2679,{"timestamp":144,"price":2269,"open":2270,"high":2271,"low":2272,"close":2269,"volume":2273},403.56,403.835,403.9,403.465,2669,{"timestamp":150,"price":2275,"open":2276,"high":2277,"low":2275,"close":2275,"volume":2278},403.11,403.58,403.64,2761,{"timestamp":153,"price":2280,"open":2281,"high":2282,"low":2283,"close":2280,"volume":2284},403.98,402.8,404.16,402.35,4068,{"timestamp":160,"price":2286,"open":2280,"high":2287,"low":2288,"close":2286,"volume":2289},403.85,404.25,403.63,3035,{"timestamp":167,"price":2287,"open":2291,"high":2287,"low":2291,"close":2287,"volume":2292},403.705,1713,{"timestamp":173,"price":2294,"open":2295,"high":2294,"low":2295,"close":2294,"volume":2296},405.11,404.35,3064,{"timestamp":179,"price":2298,"open":2299,"high":2300,"low":2298,"close":2298,"volume":2301},404.46,405.03,405.25,2921,{"timestamp":186,"price":2303,"open":2304,"high":2305,"low":2306,"close":2303,"volume":2307},404.375,404.485,404.83,404.37,1110,{"timestamp":192,"price":2309,"open":2310,"high":2310,"low":2258,"close":2309,"volume":2311},403.47,404.29,2756,{"timestamp":198,"price":2313,"open":2314,"high":2271,"low":2315,"close":2313,"volume":2316},403.7,403.41,403.06,3807,{"timestamp":203,"price":2318,"open":2319,"high":2318,"low":2320,"close":2318,"volume":2321},404.23,403.575,403.45,1916,{"timestamp":208,"price":2323,"open":2324,"high":2325,"low":2326,"close":2323,"volume":2327},404.8,404.235,404.81,404.15,1668,{"timestamp":213,"price":2329,"open":2330,"high":2331,"low":2332,"close":2329,"volume":2333},404.885,404.75,404.905,404.49,2992,{"timestamp":219,"price":2335,"open":2336,"high":2337,"low":2338,"close":2335,"volume":1501},403.97,404.77,404.82,403.955,{"timestamp":223,"price":2340,"open":2341,"high":2342,"low":2343,"close":2340,"volume":2344},403.67,403.87,403.88,403.455,1478,{"timestamp":229,"price":2346,"open":2347,"high":2276,"low":2348,"close":2346,"volume":2349},403.225,403.49,402.925,1422,{"timestamp":235,"price":2351,"open":2352,"high":2313,"low":2351,"close":2351,"volume":2353},403.12,403.265,1052,{"timestamp":242,"price":2355,"open":2356,"high":2355,"low":2351,"close":2355,"volume":2357},403.715,403.24,1112,{"timestamp":248,"price":2359,"open":2360,"high":2361,"low":2362,"close":2359,"volume":2363},403.91,403.96,404.065,403.79,1452,{"timestamp":254,"price":2365,"open":2342,"high":2366,"low":2342,"close":2365,"volume":1495},404.33,404.52,{"timestamp":257,"price":2368,"open":2369,"high":2369,"low":2368,"close":2368,"volume":2370},403.38,404.34,1174,{"timestamp":262,"price":2372,"open":2373,"high":2374,"low":2375,"close":2372,"volume":2376},403.375,403.55,403.65,403.175,1495,{"timestamp":269,"price":2378,"open":2379,"high":2380,"low":2381,"close":2378,"volume":2382},403.215,403.165,403.39,402.94,923,{"timestamp":275,"price":2384,"open":2352,"high":2340,"low":2385,"close":2384,"volume":2386},403.42,403.15,495,{"timestamp":280,"price":2388,"open":2389,"high":2389,"low":2390,"close":2388,"volume":1470},402.79,403.35,402.695,{"timestamp":286,"price":2249,"open":2392,"high":2393,"low":2394,"close":2249,"volume":2395},402.73,402.865,402.52,2423,{"timestamp":293,"price":2397,"open":2398,"high":2385,"low":2399,"close":2397,"volume":2400},403.045,402.71,402.595,866,{"timestamp":299,"price":2402,"open":2356,"high":2403,"low":2385,"close":2402,"volume":2404},403.3,403.44,768,{"timestamp":304,"price":2406,"open":2258,"high":2374,"low":2407,"close":2406,"volume":2408},403.395,403.18,1910,{"timestamp":309,"price":2410,"open":2411,"high":2320,"low":2412,"close":2410,"volume":2413},403.13,403.4,403,1951,{"timestamp":315,"price":2347,"open":2407,"high":2415,"low":2416,"close":2347,"volume":2417},403.59,403.1,867,{"timestamp":319,"price":2264,"open":2419,"high":2280,"low":2356,"close":2264,"volume":2420},403.54,2698,{"timestamp":323,"price":2422,"open":2423,"high":2424,"low":2425,"close":2422,"volume":2426},403.86,403.16,403.95,402.76,2221,{"timestamp":329,"price":2428,"open":2429,"high":2430,"low":2431,"close":2428,"volume":2432},403.71,403.975,404.09,403.6,1707,{"timestamp":333,"price":2406,"open":2434,"high":2434,"low":2435,"close":2406,"volume":2436},403.84,403.34,1149,{"timestamp":337,"price":2438,"open":2435,"high":2439,"low":2438,"close":2438,"volume":52},402.49,403.345,{"timestamp":341,"price":2416,"open":2441,"high":2416,"low":2442,"close":2416,"volume":2443},402.395,402.37,1866,{"timestamp":346,"price":2275,"open":2445,"high":2446,"low":2412,"close":2275,"volume":2447},403.09,403.32,1567,{"timestamp":351,"price":2449,"open":2423,"high":2450,"low":2351,"close":2449,"volume":2451},403.23,403.425,683,{"timestamp":354,"price":2453,"open":2454,"high":2454,"low":2453,"close":2453,"volume":2455},402.4,403.005,1308,{"timestamp":360,"price":2457,"open":2458,"high":2248,"low":2459,"close":2457,"volume":2460},402.47,402.565,402.44,1502,{"timestamp":367,"price":2462,"open":2463,"high":2463,"low":2164,"close":2462,"volume":2464},402.415,402.54,1852,{"timestamp":372,"price":2466,"open":2467,"high":2468,"low":2469,"close":2466,"volume":2470},402.58,402.38,402.63,402.325,841,{"timestamp":379,"price":2392,"open":2472,"high":2473,"low":2472,"close":2392,"volume":2474},402.61,403.03,596,{"timestamp":384,"price":2476,"open":2398,"high":2477,"low":2398,"close":2476,"volume":2478},402.85,402.98,996,{"timestamp":390,"price":2480,"open":2481,"high":2482,"low":2480,"close":2480,"volume":2483},402.53,402.88,402.92,564,{"timestamp":396,"price":2485,"open":2486,"high":2486,"low":2487,"close":2485,"volume":2488},402.245,402.59,402.22,1693,{"timestamp":401,"price":2438,"open":2490,"high":2244,"low":2491,"close":2438,"volume":2492},402.43,402.36,436,{"timestamp":408,"price":2392,"open":2244,"high":2392,"low":2494,"close":2392,"volume":2495},402.355,872,{"timestamp":414,"price":2497,"open":2498,"high":2245,"low":2499,"close":2497,"volume":2500},402.775,402.75,402.605,1027,{"timestamp":419,"price":2502,"open":2503,"high":2504,"low":2281,"close":2502,"volume":2505},403.02,402.81,403.08,590,{"timestamp":424,"price":2503,"open":2507,"high":2346,"low":2503,"close":2503,"volume":2508},402.99,842,{"timestamp":430,"price":2510,"open":2511,"high":2512,"low":2510,"close":2510,"volume":2513},402.6,402.77,402.82,746,{"timestamp":437,"price":2515,"open":2516,"high":2517,"low":2518,"close":2515,"volume":2519},402.685,402.705,402.78,402.51,1050,{"timestamp":443,"price":2521,"open":2522,"high":2392,"low":2238,"close":2521,"volume":2523},402.7,402.62,2225,{"timestamp":448,"price":2525,"open":2526,"high":2381,"low":2527,"close":2525,"volume":2528},402.54999,402.67999,402.51001,32761,{"timestamp":454,"price":2530,"open":2531,"high":2532,"low":2531,"close":2530,"volume":2533},402.76001,402.60999,402.83511,22553,{"timestamp":458,"price":2535,"open":2536,"high":2537,"low":2538,"close":2535,"volume":2539},402.845,402.755,402.97971,402.54001,32784,{"timestamp":465,"price":2541,"open":2542,"high":2543,"low":2249,"close":2541,"volume":2544},402.92999,402.79999,402.97,26058,{"timestamp":471,"price":2546,"open":2381,"high":2275,"low":2547,"close":2546,"volume":2548},402.91,402.82999,67499,{"timestamp":478,"price":2550,"open":2551,"high":2264,"low":2552,"close":2550,"volume":2553},403.20099,402.92471,402.84,49724,{"timestamp":484,"price":2266,"open":2555,"high":2556,"low":2412,"close":2266,"volume":2557},403.20001,403.28,54766,{"timestamp":490,"price":2559,"open":2560,"high":2561,"low":2560,"close":2559,"volume":2562},403.31561,403.2218,403.59799,65914,{"timestamp":496,"price":2564,"open":2565,"high":2566,"low":2264,"close":2564,"volume":2567},403.35999,403.39981,403.47501,31728,{"timestamp":501,"price":2569,"open":2570,"high":2439,"low":2571,"close":2569,"volume":2572},402.92499,403.29999,402.85001,67987,{"timestamp":506,"price":2574,"open":2575,"high":2576,"low":2542,"close":2574,"volume":2577},403.11499,402.98001,403.26001,46033,{"timestamp":511,"price":2579,"open":2580,"high":2581,"low":2459,"close":2579,"volume":2582},402.67001,403.079987,403.14001,49922,{"timestamp":514,"price":2530,"open":2468,"high":2281,"low":2584,"close":2530,"volume":2585},402.52499,27698,{"timestamp":519,"price":2587,"open":2530,"high":2588,"low":2239,"close":2587,"volume":2589},402.38501,402.78989,47900,{"timestamp":524,"price":2591,"open":2587,"high":2592,"low":2593,"close":2591,"volume":2594},402.26999,402.48999,402.2,59320,{"timestamp":528,"price":2596,"open":2597,"high":2527,"low":2598,"close":2596,"volume":2599},402.35001,402.29279,402.03009,60980,{"timestamp":534,"price":2547,"open":2601,"high":2546,"low":2230,"close":2547,"volume":2602},402.35999,51377,{"timestamp":539,"price":2531,"open":2503,"high":2503,"low":2480,"close":2531,"volume":2604},53121,{"timestamp":543,"price":2606,"open":2607,"high":2608,"low":2538,"close":2606,"volume":2609},402.9003,402.62991,403.029999,38101,{"timestamp":548,"price":2611,"open":2612,"high":2435,"low":2613,"close":2611,"volume":2614},403.26999,402.905,402.89999,74496,{"timestamp":552,"price":2616,"open":2617,"high":2618,"low":2619,"close":2616,"volume":2620},403.57501,403.23001,403.60001,403.22,51161,{"timestamp":557,"price":2622,"open":2269,"high":2623,"low":2624,"close":2622,"volume":2625},403.57001,403.79001,403.54999,67786,{"timestamp":561,"price":2627,"open":2628,"high":2629,"low":2630,"close":2627,"volume":2631},403.66,403.54001,403.70999,403.4201,55835,{"timestamp":568,"price":2633,"open":2627,"high":2634,"low":2314,"close":2633,"volume":2635},403.76001,403.8284,59918,{"timestamp":573,"price":2637,"open":2638,"high":2638,"low":2617,"close":2637,"volume":2639},403.48999,403.79501,85387,{"timestamp":578,"price":2641,"open":2642,"high":2627,"low":2435,"close":2641,"volume":2643},403.51999,403.535,58772,{"timestamp":583,"price":2645,"open":2646,"high":2647,"low":2646,"close":2645,"volume":2648},403.69,403.53,403.78,77646,{"timestamp":588,"price":2650,"open":2651,"high":2652,"low":2653,"close":2650,"volume":2654},404.049988,403.72,404.089996,403.70169,100351,{"timestamp":592,"price":2656,"open":2657,"high":2658,"low":2659,"close":2656,"volume":2660},404.14499,404.040009,404.45001,403.82999,135544,{"timestamp":599,"price":2662,"open":2656,"high":2663,"low":2342,"close":2662,"volume":2664},404.42499,404.53,143835,{"timestamp":604,"price":2666,"open":2667,"high":2668,"low":2369,"close":2666,"volume":2669},404.69,404.39999,404.73001,109389,{"timestamp":610,"price":2671,"open":2671,"high":2672,"low":2673,"close":2671,"volume":2674},404.52121,404.7999,404.47,116490,{"timestamp":616,"price":2676,"open":2677,"high":2678,"low":2679,"close":2676,"volume":2680},404.29001,404.54001,404.60999,404.23999,214349,{"timestamp":622,"price":2682,"open":2676,"high":2683,"low":2684,"close":2682,"volume":2685},404.41,405,403.92999,602598,{"timestamp":626,"price":2360,"open":2687,"high":2688,"low":2689,"close":2360,"volume":2690},405.47,406.33,403.62,5062,{"timestamp":633,"price":2692,"open":2287,"high":2693,"low":2694,"close":2692,"volume":2695},404.76,404.89,403.735,1761,{"timestamp":639,"price":2697,"open":2698,"high":2699,"low":2697,"close":2697,"volume":85},404.5,404.91,406.36,{"timestamp":646,"price":2341,"open":2701,"high":2702,"low":2703,"close":2341,"volume":2704},404.51,404.74,403.76,2563,{"timestamp":652,"price":2412,"open":2706,"high":2707,"low":2708,"close":2412,"volume":2709},403.905,404.54,402.745,4564,{"timestamp":659,"price":2711,"open":2315,"high":2368,"low":2712,"close":2711,"volume":2713},402.835,401.63,4318,{"timestamp":664,"price":2453,"open":2481,"high":2356,"low":2164,"close":2453,"volume":2715},5612,{"timestamp":671,"price":2717,"open":2718,"high":2472,"low":2717,"close":2717,"volume":2719},401.32,402.42,5118,{"timestamp":678,"price":2721,"open":2722,"high":2723,"low":2721,"close":2721,"volume":2724},400.8,401.19,401.68,8305,{"timestamp":684,"price":2726,"open":2727,"high":2726,"low":2728,"close":2726,"volume":2729},401.49,400.97,400.61,3652,{"timestamp":690,"price":2731,"open":2732,"high":2733,"low":2734,"close":2731,"volume":2735},401.725,401.56,402.46,401.415,6569,{"timestamp":696,"price":2737,"open":2738,"high":2737,"low":2738,"close":2737,"volume":2739},404.59,401.86,2887,{"timestamp":702,"price":2682,"open":2741,"high":2741,"low":2651,"close":2682,"volume":2742},404.73,2775,{"timestamp":709,"price":2359,"open":2701,"high":2744,"low":2745,"close":2359,"volume":2746},404.55,403.61,2267,{"timestamp":715,"price":2748,"open":2359,"high":2749,"low":2647,"close":2748,"volume":2750},404.19,404.475,2572,{"timestamp":722,"price":2752,"open":2753,"high":2754,"low":2422,"close":2752,"volume":2755},404.185,404.18,404.815,4684,{"timestamp":728,"price":2689,"open":2757,"high":2758,"low":2689,"close":2689,"volume":2759},404.65,404.84,1882,{"timestamp":735,"price":2381,"open":2291,"high":2291,"low":2254,"close":2381,"volume":2761},1912,{"timestamp":742,"price":2275,"open":2763,"high":2347,"low":2412,"close":2275,"volume":2519},403.27,{"timestamp":748,"price":2512,"open":2765,"high":2765,"low":2283,"close":2512,"volume":2766},403.01,2270,{"timestamp":754,"price":2230,"open":2768,"high":2546,"low":2167,"close":2230,"volume":2769},402.68,2408,{"timestamp":758,"price":2314,"open":2771,"high":2772,"low":2771,"close":2314,"volume":2773},402.29,403.755,2488,{"timestamp":763,"price":2243,"open":2556,"high":2775,"low":2468,"close":2243,"volume":2776},403.335,1994,{"timestamp":769,"price":2487,"open":2512,"high":2512,"low":2181,"close":2487,"volume":2778},1806,{"timestamp":775,"price":2780,"open":2781,"high":2782,"low":2207,"close":2780,"volume":2783},402.55,402.195,402.69,1089,{"timestamp":781,"price":2398,"open":2785,"high":2512,"low":2394,"close":2398,"volume":2786},402.555,2643,{"timestamp":788,"price":2788,"open":2789,"high":2497,"low":2788,"close":2788,"volume":1608},402.255,402.66,{"timestamp":795,"price":2791,"open":2792,"high":2457,"low":2792,"close":2791,"volume":2793},402.425,402.19,2442,{"timestamp":800,"price":2375,"open":2459,"high":2258,"low":2459,"close":2375,"volume":2795},2924,{"timestamp":805,"price":2797,"open":2619,"high":2380,"low":2503,"close":2797,"volume":2798},402.93,2295,{"timestamp":810,"price":2375,"open":2260,"high":2356,"low":2800,"close":2375,"volume":2801},402.67,2717,{"timestamp":815,"price":2803,"open":2375,"high":2642,"low":2445,"close":2803,"volume":2804},403.365,2896,{"timestamp":820,"price":2806,"open":2803,"high":2807,"low":2619,"close":2806,"volume":2808},403.925,404,3869,{"timestamp":825,"price":2810,"open":2772,"high":2318,"low":2811,"close":2810,"volume":2812},403.92,403.655,2071,{"timestamp":830,"price":2263,"open":2341,"high":2814,"low":2374,"close":2263,"volume":2815},404.08,1066,{"timestamp":835,"price":2276,"open":2817,"high":2818,"low":2819,"close":2276,"volume":2820},403.73,404.04,403.5,993,{"timestamp":840,"price":2385,"open":2431,"high":2822,"low":2385,"close":2385,"volume":2823},403.77,1579,{"timestamp":844,"price":2380,"open":2410,"high":2272,"low":2517,"close":2380,"volume":2825},1109,{"timestamp":849,"price":2412,"open":2446,"high":2446,"low":2412,"close":2412,"volume":2827},1257,{"timestamp":853,"price":2392,"open":2449,"high":2829,"low":2398,"close":2392,"volume":2830},403.355,6350,{"timestamp":858,"price":2832,"open":2244,"high":2510,"low":2833,"close":2832,"volume":2834},401.77,401.65,4708,{"timestamp":864,"price":2188,"open":2836,"high":2738,"low":2837,"close":2188,"volume":2838},401.825,401.66,577,{"timestamp":870,"price":2840,"open":2836,"high":2840,"low":2188,"close":2840,"volume":2841},402.17,2597,{"timestamp":875,"price":2546,"open":2593,"high":2765,"low":2593,"close":2546,"volume":2843},3705,{"timestamp":881,"price":2385,"open":2477,"high":2845,"low":2477,"close":2385,"volume":2846},403.325,1126,{"timestamp":885,"price":2848,"open":2385,"high":2556,"low":2454,"close":2848,"volume":2849},403.185,598,{"timestamp":889,"price":2851,"open":2264,"high":2851,"low":2445,"close":2851,"volume":2852},404.035,2595,{"timestamp":892,"price":2298,"open":2854,"high":2855,"low":2854,"close":2298,"volume":2856},403.99,404.605,4796,{"timestamp":898,"price":2858,"open":2298,"high":2298,"low":2342,"close":2858,"volume":2859},404.07,3399,{"timestamp":903,"price":2861,"open":2748,"high":2748,"low":2340,"close":2861,"volume":2862},404.095,2567,{"timestamp":909,"price":2298,"open":2864,"high":2865,"low":2864,"close":2298,"volume":2866},404.085,404.63,2762,{"timestamp":915,"price":2683,"open":2673,"high":2683,"low":2673,"close":2683,"volume":2868},2236,{"timestamp":919,"price":2870,"open":2871,"high":2872,"low":2873,"close":2870,"volume":2874},404.94,405.06,405.26,404.78,9296,{"timestamp":924,"price":2876,"open":2877,"high":2878,"low":2879,"close":2876,"volume":2880},405.21,404.9,405.45,404.795,4330,{"timestamp":929,"price":2882,"open":2883,"high":2882,"low":2884,"close":2882,"volume":2885},405.51,405.22,405.05,2446,{"timestamp":934,"price":2887,"open":2882,"high":2888,"low":2889,"close":2887,"volume":2890},405.52,405.67,405.36,2918,{"timestamp":940,"price":2892,"open":2893,"high":2892,"low":2894,"close":2892,"volume":2895},405.68,405.465,405.09,3049,{"timestamp":944,"price":2698,"open":2888,"high":2892,"low":2698,"close":2698,"volume":2897},2211,{"timestamp":950,"price":2683,"open":2870,"high":2683,"low":2323,"close":2683,"volume":2899},1123,{"timestamp":955,"price":2901,"open":2902,"high":2901,"low":2902,"close":2901,"volume":2903},405.8,405.08,1850,{"timestamp":958,"price":2905,"open":2906,"high":2907,"low":2908,"close":2905,"volume":2909},405.73,405.715,405.78,405.48,2787,{"timestamp":962,"price":2911,"open":2912,"high":2913,"low":2912,"close":2911,"volume":2914},406.37,405.71,406.41,3406,{"timestamp":966,"price":2916,"open":2917,"high":2918,"low":2919,"close":2916,"volume":2920},406.295,406.28,406.39,406.11,1389,{"timestamp":970,"price":2922,"open":2923,"high":2924,"low":2925,"close":2922,"volume":2926},406.45,406.35,406.53,406.27,1144,{"timestamp":976,"price":2928,"open":2929,"high":2930,"low":2925,"close":2928,"volume":2931},406.48,406.375,406.61,2596,{"timestamp":981,"price":2933,"open":2934,"high":2934,"low":2935,"close":2933,"volume":2936},406.12,406.52,406.05,3328,{"timestamp":986,"price":2938,"open":2939,"high":2940,"low":2941,"close":2938,"volume":2942},406.265,406.13,406.56,406.1,1694,{"timestamp":990,"price":2944,"open":2945,"high":2944,"low":2946,"close":2944,"volume":2947},406.55,406.38,406.31,1225,{"timestamp":996,"price":2949,"open":2934,"high":2934,"low":2950,"close":2949,"volume":2951},406.26,406.04,2219,{"timestamp":1002,"price":2953,"open":2954,"high":2955,"low":2956,"close":2953,"volume":2957},406.7,406.195,406.74,406.08,1776,{"timestamp":1008,"price":2959,"open":2960,"high":2959,"low":2924,"close":2959,"volume":2961},406.825,406.65,2509,{"timestamp":1014,"price":2963,"open":2964,"high":2964,"low":2963,"close":2963,"volume":2965},406.3,406.8,2301,{"timestamp":1019,"price":2967,"open":2945,"high":2968,"low":2888,"close":2967,"volume":2969},405.86,406.47,2234,{"timestamp":1024,"price":2971,"open":2972,"high":2971,"low":2973,"close":2971,"volume":2974},406.425,405.925,405.615,1736,{"timestamp":1029,"price":2968,"open":2940,"high":2976,"low":2923,"close":2968,"volume":2977},406.58,1341,{"timestamp":1034,"price":2979,"open":2980,"high":2968,"low":2981,"close":2979,"volume":2982},406.275,406.46,406.21,1538,{"timestamp":1039,"price":2984,"open":2985,"high":2985,"low":2986,"close":2984,"volume":2987},405.84,406.255,405.66,1764,{"timestamp":1043,"price":2989,"open":2990,"high":2990,"low":2873,"close":2989,"volume":2991},404.785,405.825,2216,{"timestamp":1048,"price":2993,"open":2994,"high":2995,"low":2994,"close":2993,"volume":2996},405.165,404.875,405.34,1436,{"timestamp":1051,"price":2757,"open":2876,"high":2998,"low":2757,"close":2757,"volume":2999},405.245,1432,{"timestamp":1056,"price":3001,"open":3002,"high":2908,"low":2332,"close":3001,"volume":3003},405.355,404.645,2489,{"timestamp":1059,"price":2908,"open":3005,"high":2908,"low":3006,"close":2908,"volume":2909},405.295,405.14,{"timestamp":1062,"price":2336,"open":3008,"high":3008,"low":2741,"close":2336,"volume":3009},405.5,1133,{"timestamp":1065,"price":2300,"open":3011,"high":2300,"low":3012,"close":2300,"volume":3013},404.745,404.7,1748,{"timestamp":1069,"price":3015,"open":3016,"high":3017,"low":2884,"close":3015,"volume":3018},405.19,405.235,405.375,1822,{"timestamp":1073,"price":3005,"open":2998,"high":3020,"low":3021,"close":3005,"volume":3022},405.37,405.07,2427,{"timestamp":1077,"price":3024,"open":3025,"high":3026,"low":3025,"close":3024,"volume":3027},405.53,405.35,405.61,1762,{"timestamp":1080,"price":3029,"open":3030,"high":3031,"low":3032,"close":3029,"volume":2370},405.41,405.585,405.64,405.18,{"timestamp":1084,"price":3015,"open":3034,"high":3034,"low":2325,"close":3015,"volume":3035},405.33,1885,{"timestamp":1090,"price":2876,"open":3037,"high":3038,"low":3039,"close":2876,"volume":3040},405.15,405.32,405.1,2262,{"timestamp":1093,"price":3042,"open":2876,"high":3043,"low":3044,"close":3042,"volume":3045},405.79,405.89,405.16,1082,{"timestamp":1096,"price":2905,"open":3047,"high":3047,"low":3048,"close":2905,"volume":3049},405.81,405.69,528,{"timestamp":1101,"price":3051,"open":3052,"high":3053,"low":3054,"close":3051,"volume":3055},405.55,405.76,405.83,405.49,761,{"timestamp":1106,"price":2906,"open":3057,"high":2906,"low":3058,"close":2906,"volume":3059},405.56,405.4,664,{"timestamp":1111,"price":2907,"open":2907,"high":2907,"low":3061,"close":2907,"volume":3062},405.62,199,{"timestamp":1115,"price":3064,"open":3048,"high":3048,"low":3064,"close":3064,"volume":3065},405.29,635,{"timestamp":1119,"price":3067,"open":3068,"high":3069,"low":3067,"close":3067,"volume":3070},405.2,405.28,405.395,328,{"timestamp":1123,"price":3001,"open":3034,"high":3072,"low":3073,"close":3001,"volume":3074},405.445,405.24,662,{"timestamp":1127,"price":2892,"open":3038,"high":3076,"low":3077,"close":2892,"volume":3078},405.7,405.27,459,{"timestamp":1131,"price":3080,"open":2912,"high":2912,"low":3054,"close":3080,"volume":3081},405.65,294,{"timestamp":1136,"price":2901,"open":3083,"high":3047,"low":2887,"close":2901,"volume":3084},405.665,1924,{"timestamp":1141,"price":3057,"open":3086,"high":3042,"low":3087,"close":3057,"volume":3088},405.625,405.44,1036,{"timestamp":1145,"price":3090,"open":3091,"high":2887,"low":3016,"close":3090,"volume":3092},405.365,405.505,434,{"timestamp":1149,"price":3094,"open":3090,"high":3095,"low":3039,"close":3094,"volume":3096},405.265,405.46,2121,{"timestamp":1154,"price":3054,"open":3038,"high":3008,"low":3032,"close":3054,"volume":3098},423,{"timestamp":1160,"price":3037,"open":3100,"high":3100,"low":2683,"close":3037,"volume":2224},405.475,{"timestamp":1165,"price":3006,"open":3006,"high":3102,"low":2902,"close":3006,"volume":3103},405.225,1370,{"timestamp":1168,"price":2687,"open":2294,"high":3008,"low":3105,"close":2687,"volume":3106},405.01,1293,{"timestamp":1172,"price":3048,"open":3095,"high":2901,"low":3095,"close":3048,"volume":3108},855,{"timestamp":1175,"price":2907,"open":3048,"high":2901,"low":3051,"close":2907,"volume":3110},1231,{"timestamp":1180,"price":3112,"open":3113,"high":3112,"low":3114,"close":3112,"volume":3115},406.2,405.935,405.88,1590,{"timestamp":1183,"price":3117,"open":3112,"high":3118,"low":2941,"close":3117,"volume":3119},406.15,406.29,1842,{"timestamp":1186,"price":3121,"open":3122,"high":3123,"low":3121,"close":3121,"volume":3124},406.02,406.125,406.145,385,{"timestamp":1189,"price":3043,"open":3126,"high":3126,"low":3114,"close":3043,"volume":3127},406.25,502,{"timestamp":1192,"price":3129,"open":3130,"high":3129,"low":2901,"close":3129,"volume":3131},405.98,405.875,1430,{"timestamp":1195,"price":3133,"open":3134,"high":3135,"low":3136,"close":3133,"volume":3137},405.92,405.945,406.155,405.91,1381,{"timestamp":1198,"price":3076,"open":3139,"high":3139,"low":3076,"close":3076,"volume":3140},405.9,828,{"timestamp":1202,"price":3142,"open":3048,"high":2912,"low":3143,"close":3142,"volume":3144},405.59,405.54,1556,{"timestamp":1205,"price":3043,"open":3146,"high":3147,"low":3148,"close":3043,"volume":3149},405.77,405.99,405.705,2015,{"timestamp":1208,"price":3042,"open":3151,"high":3136,"low":2907,"close":3042,"volume":3152},405.85,2052,{"timestamp":1211,"price":2949,"open":3154,"high":2923,"low":3154,"close":2949,"volume":3155},405.745,1911,{"timestamp":1215,"price":3157,"open":2945,"high":2922,"low":3158,"close":3157,"volume":3159},406.44,406.22,1300,{"timestamp":1220,"price":3161,"open":3157,"high":3161,"low":2925,"close":3161,"volume":3162},406.535,1376,{"timestamp":1225,"price":3164,"open":3165,"high":3166,"low":3165,"close":3164,"volume":3167},406.93,406.54,406.95,1129,{"timestamp":1230,"price":3169,"open":2959,"high":3170,"low":3171,"close":3169,"volume":3172},406.67,406.895,406.625,1413,{"timestamp":1235,"price":3174,"open":2953,"high":3175,"low":3176,"close":3174,"volume":3177},406.77,406.84,406.645,1062,{"timestamp":1239,"price":3161,"open":2964,"high":3179,"low":3180,"close":3161,"volume":3181},406.815,406.405,3540,{"timestamp":1242,"price":3183,"open":2980,"high":2976,"low":3157,"close":3183,"volume":3184},406.49,649,{"timestamp":1245,"price":3174,"open":2980,"high":3186,"low":2980,"close":3174,"volume":3187},406.86,1205,{"timestamp":1248,"price":2928,"open":2955,"high":3189,"low":2928,"close":2928,"volume":3190},406.775,1660,{"timestamp":1251,"price":2940,"open":2940,"high":3192,"low":2944,"close":2940,"volume":1644},406.665,{"timestamp":1255,"price":3194,"open":2960,"high":3195,"low":3196,"close":3194,"volume":3197},406.68,406.79,406.63,1291,{"timestamp":1258,"price":3199,"open":3169,"high":3199,"low":3200,"close":3199,"volume":3201},406.72,406.59,501,{"timestamp":1262,"price":3203,"open":2953,"high":2964,"low":2960,"close":3203,"volume":3204},406.78,1941,{"timestamp":1265,"price":3206,"open":3203,"high":2964,"low":2944,"close":3206,"volume":3207},406.57,460,{"timestamp":1269,"price":3209,"open":2930,"high":2930,"low":2935,"close":3209,"volume":3210},406.085,2936,{"timestamp":1273,"price":3212,"open":3213,"high":3212,"low":2956,"close":3212,"volume":3214},406.445,406.115,838,{"timestamp":1276,"price":3161,"open":3216,"high":3217,"low":3218,"close":3161,"volume":2483},406.565,406.64,406.5,{"timestamp":1279,"price":2980,"open":3206,"high":3220,"low":2980,"close":2980,"volume":1982},406.69,{"timestamp":1284,"price":3136,"open":3157,"high":3157,"low":3136,"close":3136,"volume":3222},430,{"timestamp":1288,"price":2919,"open":2935,"high":2981,"low":3224,"close":2919,"volume":3225},406,2447,{"timestamp":1291,"price":3043,"open":2941,"high":2949,"low":2967,"close":3043,"volume":3227},1313,{"timestamp":1294,"price":2935,"open":3229,"high":2935,"low":3230,"close":2935,"volume":2519},405.93,405.865,{"timestamp":1297,"price":3232,"open":2956,"high":2917,"low":3233,"close":3232,"volume":3234},406.215,406.075,1331,{"timestamp":1300,"price":3236,"open":3237,"high":3237,"low":3238,"close":3236,"volume":3239},406.015,406.17,405.975,1235,{"timestamp":1303,"price":3241,"open":3242,"high":3243,"low":3146,"close":3241,"volume":3244},405.805,405.905,406.01,1297,{"timestamp":1306,"price":3243,"open":3053,"high":3246,"low":3241,"close":3243,"volume":3247},406.03,1359,{"timestamp":1310,"price":3043,"open":3147,"high":3147,"low":2907,"close":3043,"volume":3249},1687,{"timestamp":1313,"price":3251,"open":3252,"high":3112,"low":3252,"close":3251,"volume":3253},406.035,405.96,3438,{"timestamp":1319,"price":3255,"open":3129,"high":3255,"low":3130,"close":3255,"volume":3256},405.995,1724,{"timestamp":1323,"price":3243,"open":3209,"high":3258,"low":3134,"close":3243,"volume":3259},406.095,1135,{"timestamp":1326,"price":3261,"open":3262,"high":3262,"low":3261,"close":3261,"volume":3263},405.63,405.845,682,{"timestamp":1329,"price":3080,"open":3031,"high":3265,"low":3095,"close":3080,"volume":3266},405.74,2137,{"timestamp":1333,"price":3026,"open":3146,"high":3146,"low":3026,"close":3026,"volume":3268},743,{"timestamp":1336,"price":2984,"open":3270,"high":2984,"low":3270,"close":2984,"volume":3271},405.6,329,{"timestamp":1339,"price":3273,"open":3274,"high":3273,"low":3274,"close":3273,"volume":3275},406.16,405.815,542,{"timestamp":1342,"price":3126,"open":2956,"high":2963,"low":2956,"close":3126,"volume":3124},{"timestamp":1345,"price":3278,"open":2985,"high":2985,"low":3278,"close":3278,"volume":3279},406.07,529,{"timestamp":1348,"price":3121,"open":2933,"high":2933,"low":3147,"close":3121,"volume":3281},160,{"timestamp":1351,"price":2888,"open":3283,"high":3283,"low":2888,"close":2888,"volume":3284},406.045,507,{"timestamp":1355,"price":3008,"open":2882,"high":2888,"low":3008,"close":3008,"volume":3286},692,{"timestamp":1358,"price":3034,"open":2882,"high":2882,"low":3034,"close":3034,"volume":3288},610,{"timestamp":1361,"price":3290,"open":3095,"high":3095,"low":3290,"close":3290,"volume":3291},405.31,589,{"timestamp":1367,"price":2883,"open":3293,"high":3293,"low":3006,"close":2883,"volume":3294},405.42,1686,{"timestamp":1370,"price":2878,"open":3067,"high":2878,"low":3039,"close":2878,"volume":3296},348,{"timestamp":1374,"price":3298,"open":3299,"high":3057,"low":3300,"close":3298,"volume":3301},405.39,405.545,405.38,1143,{"timestamp":1377,"price":3303,"open":3034,"high":3303,"low":2883,"close":3303,"volume":3304},405.43,275,{"timestamp":1380,"price":3087,"open":3300,"high":3143,"low":3038,"close":3087,"volume":3306},35,{"timestamp":1383,"price":3308,"open":2887,"high":3308,"low":2887,"close":3308,"volume":3309},405.94,543,{"timestamp":1386,"price":3151,"open":3311,"high":3113,"low":3151,"close":3151,"volume":3312},405.895,338,{"timestamp":1391,"price":2956,"open":3043,"high":2925,"low":3043,"close":2956,"volume":3314},592,{"timestamp":1395,"price":3246,"open":3316,"high":3316,"low":3114,"close":3246,"volume":3317},406.06,1295,{"timestamp":1400,"price":3139,"open":3224,"high":2919,"low":3047,"close":3139,"volume":3319},2004,{"timestamp":1404,"price":2907,"open":3146,"high":2901,"low":3261,"close":2907,"volume":3321},3243,{"timestamp":1407,"price":3265,"open":3323,"high":2907,"low":3051,"close":3265,"volume":3324},405.75,1043,{"timestamp":1411,"price":3146,"open":3326,"high":3327,"low":3326,"close":3146,"volume":2412},405.645,405.82,{"timestamp":1415,"price":3329,"open":3052,"high":2907,"low":3051,"close":3329,"volume":3330},405.57,597,{"timestamp":1418,"price":3332,"open":3329,"high":3148,"low":3051,"close":3332,"volume":3333},405.635,962,{"timestamp":1421,"price":2986,"open":2882,"high":2986,"low":2882,"close":2986,"volume":3281},{"timestamp":1426,"price":3336,"open":3026,"high":2912,"low":3270,"close":3336,"volume":3337},405.675,2372,{"timestamp":1429,"price":3030,"open":2973,"high":3047,"low":3008,"close":3030,"volume":3339},684,{"timestamp":1433,"price":3054,"open":3095,"high":3031,"low":3095,"close":3054,"volume":3341},454,{"timestamp":1436,"price":3343,"open":3054,"high":3008,"low":3343,"close":3343,"volume":3344},405.17,1392,{"timestamp":1440,"price":3346,"open":3347,"high":3016,"low":2305,"close":3346,"volume":3348},404.945,405.155,776,{"timestamp":1445,"price":3105,"open":3350,"high":3343,"low":3105,"close":3105,"volume":3351},405.025,299,{"timestamp":1448,"price":3044,"open":2871,"high":3067,"low":2871,"close":3044,"volume":3353},352,{"timestamp":1451,"price":2993,"open":3355,"high":3073,"low":3355,"close":2993,"volume":3124},405.045,{"timestamp":1454,"price":3293,"open":3006,"high":3293,"low":3006,"close":3293,"volume":3357},251,{"timestamp":1457,"price":3359,"open":3087,"high":3261,"low":3293,"close":3359,"volume":3360},405.575,884,{"timestamp":1460,"price":3051,"open":3362,"high":3061,"low":3054,"close":3051,"volume":3363},405.58,3565,{"timestamp":1463,"price":3054,"open":3365,"high":2986,"low":3054,"close":3054,"volume":3366},405.535,1931,{"timestamp":1466,"price":3299,"open":2882,"high":3270,"low":3008,"close":3299,"volume":3368},1078,{"timestamp":1469,"price":3143,"open":2882,"high":3270,"low":3298,"close":3143,"volume":3065},{"timestamp":1472,"price":3371,"open":3143,"high":3143,"low":3371,"close":3371,"volume":3372},405.415,265,{"timestamp":1475,"price":3374,"open":3087,"high":3374,"low":3303,"close":3374,"volume":3375},405.605,736,{"timestamp":1478,"price":3274,"open":3362,"high":3139,"low":3329,"close":3274,"volume":3377},1026,{"timestamp":1481,"price":3329,"open":2967,"high":2967,"low":3329,"close":3329,"volume":3379},715,{"timestamp":1485,"price":3381,"open":3026,"high":3332,"low":3381,"close":3381,"volume":2957},404.88,{"timestamp":1488,"price":3381,"open":2305,"high":3381,"low":3383,"close":3381,"volume":3384},404.625,1770,{"timestamp":1491,"price":3386,"open":3387,"high":3388,"low":3387,"close":3386,"volume":3389},405.105,404.85,405.185,247,{"timestamp":1494,"price":3391,"open":2299,"high":3392,"low":2692,"close":3391,"volume":3393},404.845,405.115,696,{"timestamp":1497,"price":3391,"open":3395,"high":3391,"low":2757,"close":3391,"volume":3396},404.66,535,{"timestamp":1500,"price":3387,"open":2758,"high":2698,"low":2758,"close":3387,"volume":3398},253,{"timestamp":1503,"price":2305,"open":2741,"high":2693,"low":2741,"close":2305,"volume":3400},451,{"timestamp":1506,"price":3402,"open":3403,"high":3402,"low":2692,"close":3402,"volume":3404},404.92,404.865,357,{"timestamp":1509,"price":3402,"open":2683,"high":2683,"low":3406,"close":3402,"volume":3407},404.855,1008,{"timestamp":1513,"price":3409,"open":2870,"high":3410,"low":2757,"close":3409,"volume":3411},404.67,404.99,2769,{"timestamp":1516,"price":3413,"open":3395,"high":2323,"low":3395,"close":3413,"volume":3414},404.775,846,{"timestamp":1519,"price":2325,"open":2330,"high":2994,"low":2330,"close":2325,"volume":3416},384,{"timestamp":1523,"price":3418,"open":3413,"high":3419,"low":3420,"close":3418,"volume":3421},404.86,404.95,404.68,356,{"timestamp":1526,"price":3423,"open":2325,"high":2683,"low":2336,"close":3423,"volume":3400},404.965,{"timestamp":1529,"price":3425,"open":2329,"high":2870,"low":3391,"close":3425,"volume":3426},404.925,1034,{"timestamp":1532,"price":2884,"open":3410,"high":2294,"low":2693,"close":2884,"volume":3428},572,{"timestamp":1535,"price":2707,"open":2871,"high":2871,"low":2697,"close":2707,"volume":3430},411,{"timestamp":1538,"price":3432,"open":2744,"high":2757,"low":2707,"close":3432,"volume":3421},404.58,{"timestamp":1541,"price":3434,"open":3435,"high":3383,"low":3434,"close":3434,"volume":3436},404.48,404.595,976,{"timestamp":1544,"price":3438,"open":3434,"high":2332,"low":3438,"close":3438,"volume":3439},404.365,194,{"timestamp":1547,"price":3441,"open":3438,"high":3438,"low":3442,"close":3441,"volume":3443},404.225,404.2,1535,{"timestamp":1551,"price":3445,"open":3446,"high":3447,"low":3445,"close":3445,"volume":3448},403.965,404.06,404.14,881,{"timestamp":1554,"price":2341,"open":2806,"high":2854,"low":2434,"close":2341,"volume":3450},864,{"timestamp":1557,"price":2694,"open":3452,"high":2360,"low":2694,"close":2694,"volume":3453},403.89,1097,{"timestamp":1560,"price":3455,"open":2703,"high":3456,"low":3455,"close":3455,"volume":3457},403.74,403.82,868,{"timestamp":1563,"price":2359,"open":2703,"high":2424,"low":2811,"close":2359,"volume":3459},1147,{"timestamp":1566,"price":2338,"open":3461,"high":3462,"low":3463,"close":2338,"volume":3317},403.915,404.01,403.855,{"timestamp":1569,"price":3455,"open":3465,"high":3465,"low":2651,"close":3455,"volume":3466},403.895,174,{"timestamp":1572,"price":3468,"open":3469,"high":3456,"low":2374,"close":3468,"volume":3470},403.75,403.745,1601,{"timestamp":1577,"price":3472,"open":2703,"high":3473,"low":2313,"close":3472,"volume":3474},404.02,404.03,643,{"timestamp":1580,"price":3476,"open":2818,"high":2753,"low":2335,"close":3476,"volume":3477},404.175,902,{"timestamp":1584,"price":3479,"open":3480,"high":3481,"low":3442,"close":3479,"volume":3482},404.275,404.22,404.295,176,{"timestamp":1587,"price":3484,"open":3485,"high":3484,"low":3486,"close":3484,"volume":3487},404.45,404.28,404.205,475,{"timestamp":1589,"price":2701,"open":3489,"high":2366,"low":3490,"close":2701,"volume":3491},404.42,404.415,717,{"timestamp":1592,"price":3409,"open":2697,"high":3409,"low":3493,"close":3409,"volume":3494},404.455,189,{"timestamp":1595,"price":3381,"open":3496,"high":3402,"low":2757,"close":3381,"volume":3497},404.655,286,{"timestamp":1598,"price":3499,"open":3418,"high":2331,"low":3499,"close":3499,"volume":3500},404.685,984,{"timestamp":1601,"price":3381,"open":2305,"high":2870,"low":2323,"close":3381,"volume":3502},184,{"timestamp":1604,"price":3504,"open":3381,"high":2683,"low":3381,"close":3504,"volume":3505},404.97,955,{"timestamp":1607,"price":3507,"open":3508,"high":3105,"low":3011,"close":3507,"volume":3509},404.79,405.005,799,{"timestamp":1610,"price":2305,"open":2330,"high":2693,"low":2330,"close":2305,"volume":3511},936,{"timestamp":1613,"price":3513,"open":3514,"high":3419,"low":2325,"close":3513,"volume":3515},404.825,404.93,550,{"timestamp":1616,"price":2337,"open":2337,"high":3517,"low":3518,"close":2337,"volume":3519},404.87,404.71,806,{"timestamp":1619,"price":3521,"open":2758,"high":3418,"low":2697,"close":3521,"volume":3522},404.61,1378,{"timestamp":1621,"price":3524,"open":2692,"high":3524,"low":2692,"close":3524,"volume":3487},404.98,{"timestamp":1624,"price":3526,"open":3526,"high":2902,"low":3524,"close":3526,"volume":3527},405.02,319,{"timestamp":1627,"price":2989,"open":3526,"high":3526,"low":2757,"close":2989,"volume":3529},1105,{"timestamp":1631,"price":3531,"open":2325,"high":2325,"low":3432,"close":3531,"volume":3532},404.615,527,{"timestamp":1634,"price":3484,"open":3432,"high":3534,"low":3535,"close":3484,"volume":3536},404.62,404.4,3299,{"timestamp":1637,"price":2666,"open":2366,"high":2330,"low":2701,"close":2666,"volume":3538},765,{"timestamp":1640,"price":3517,"open":2865,"high":3517,"low":3540,"close":3517,"volume":3541},404.6,552,{"timestamp":1643,"price":3387,"open":3517,"high":2693,"low":2702,"close":3387,"volume":3436},{"timestamp":1646,"price":2325,"open":2758,"high":2758,"low":2692,"close":2325,"volume":3544},1237,{"timestamp":1649,"price":3387,"open":2994,"high":3546,"low":2325,"close":3387,"volume":3547},404.96,1137,{"timestamp":1652,"price":2692,"open":2873,"high":2754,"low":2666,"close":2692,"volume":3549},968,{"timestamp":1655,"price":2873,"open":3507,"high":3517,"low":2330,"close":2873,"volume":3551},625,{"timestamp":1659,"price":3553,"open":2330,"high":2325,"low":3484,"close":3553,"volume":3554},404.525,789,{"timestamp":1662,"price":2757,"open":2744,"high":2757,"low":2744,"close":2757,"volume":3556},576,{"timestamp":1665,"price":3395,"open":2757,"high":2337,"low":3002,"close":3395,"volume":3558},781,{"timestamp":1668,"price":3434,"open":3534,"high":3534,"low":3560,"close":3434,"volume":3561},404.39,671,{"timestamp":1672,"price":3563,"open":2701,"high":2701,"low":2318,"close":3563,"volume":3564},404.245,1449,{"timestamp":1675,"price":2306,"open":3479,"high":2306,"low":3566,"close":2306,"volume":1558},404.26,{"timestamp":1678,"price":2295,"open":3438,"high":3560,"low":3568,"close":2295,"volume":3569},404.31,161,{"timestamp":1681,"price":3571,"open":3572,"high":3484,"low":3568,"close":3571,"volume":3573},404.325,404.435,934,{"timestamp":1684,"price":3484,"open":3571,"high":2707,"low":3571,"close":3484,"volume":3575},569,{"timestamp":1688,"price":2365,"open":2697,"high":2697,"low":3577,"close":2365,"volume":3578},404.215,1214,{"timestamp":1691,"price":3566,"open":3580,"high":3581,"low":3566,"close":3566,"volume":3582},404.32,404.36,413,{"timestamp":1695,"price":2814,"open":3584,"high":3585,"low":2854,"close":2814,"volume":3586},404.21,404.24,1224,{"timestamp":1699,"price":2753,"open":2818,"high":3588,"low":2818,"close":2753,"volume":3589},404.195,202,{"timestamp":1703,"price":3591,"open":3592,"high":3593,"low":2864,"close":3591,"volume":3594},404.135,404.1,404.17,419,{"timestamp":1706,"price":3596,"open":2748,"high":3581,"low":2748,"close":3596,"volume":3597},404.345,669,{"timestamp":1709,"price":3490,"open":3560,"high":2298,"low":3599,"close":3490,"volume":3600},404.3,295,{"timestamp":1712,"price":2298,"open":3602,"high":2298,"low":2295,"close":2298,"volume":3603},404.445,942,{"timestamp":1715,"price":2753,"open":3434,"high":3434,"low":2753,"close":2753,"volume":3605},654,{"timestamp":1719,"price":3446,"open":2748,"high":3568,"low":3446,"close":3446,"volume":3607},632,{"timestamp":1723,"price":2282,"open":2818,"high":3593,"low":3609,"close":2282,"volume":3610},404.025,744,{"timestamp":1728,"price":2318,"open":2282,"high":2310,"low":2282,"close":2318,"volume":3612},790,{"timestamp":1732,"price":3614,"open":3615,"high":2298,"low":3615,"close":3614,"volume":3616},404.38,404.27,885,{"timestamp":1736,"price":3490,"open":2306,"high":2298,"low":2295,"close":3490,"volume":2232},{"timestamp":1739,"price":2744,"open":3490,"high":3619,"low":3560,"close":2744,"volume":3620},404.57,834,{"timestamp":1742,"price":3514,"open":3622,"high":3623,"low":3622,"close":3514,"volume":3624},404.64,404.975,974,{"timestamp":1745,"price":2994,"open":3425,"high":3425,"low":2702,"close":2994,"volume":3626},1342,{"timestamp":1748,"price":3628,"open":3418,"high":3006,"low":3418,"close":3628,"volume":3629},405.135,944,{"timestamp":1751,"price":2995,"open":3067,"high":2995,"low":3037,"close":2995,"volume":3631},1544,{"timestamp":1753,"price":3051,"open":3633,"high":3061,"low":3634,"close":3051,"volume":3140},405.335,405.315,{"timestamp":1756,"price":3636,"open":3637,"high":3359,"low":3638,"close":3636,"volume":3639},405.455,405.525,405.405,1104,{"timestamp":1760,"price":3303,"open":3087,"high":2887,"low":3641,"close":3303,"volume":3642},405.385,869,{"timestamp":1765,"price":3061,"open":3024,"high":2905,"low":3303,"close":3061,"volume":3644},340,{"timestamp":1768,"price":3061,"open":2907,"high":2984,"low":3646,"close":3061,"volume":3647},405.595,1787,{"timestamp":1772,"price":3095,"open":3142,"high":2892,"low":3087,"close":3095,"volume":3649},1714,{"timestamp":1776,"price":3300,"open":3651,"high":3095,"low":3300,"close":3300,"volume":2505},405.435,{"timestamp":1779,"price":3057,"open":3298,"high":3057,"low":3653,"close":3057,"volume":3654},405.3,922,{"timestamp":1785,"price":3656,"open":2908,"high":3146,"low":2908,"close":3656,"volume":3657},405.755,778,{"timestamp":1789,"price":3042,"open":3274,"high":2984,"low":3659,"close":3042,"volume":3660},405.72,638,{"timestamp":1792,"price":3209,"open":3139,"high":3135,"low":3139,"close":3209,"volume":3662},1889,{"timestamp":1796,"price":3238,"open":3258,"high":3258,"low":3136,"close":3238,"volume":3664},1102,{"timestamp":1799,"price":3047,"open":3236,"high":3236,"low":3047,"close":3047,"volume":3666},472,{"timestamp":1802,"price":3113,"open":3151,"high":3308,"low":3053,"close":3113,"volume":3668},1057,{"timestamp":1807,"price":3076,"open":3670,"high":3129,"low":3083,"close":3076,"volume":3671},405.915,695,{"timestamp":1812,"price":3673,"open":3142,"high":3142,"low":3653,"close":3673,"volume":3674},405.345,640,{"timestamp":1815,"price":3641,"open":3072,"high":2882,"low":2889,"close":3641,"volume":3676},853,{"timestamp":1818,"price":2687,"open":3058,"high":3359,"low":3038,"close":2687,"volume":3678},783,{"timestamp":1823,"price":3680,"open":3300,"high":3638,"low":3681,"close":3680,"volume":3682},405.125,405.12,713,{"timestamp":1826,"price":2329,"open":3681,"high":3037,"low":3418,"close":2329,"volume":3684},349,{"timestamp":1829,"price":2741,"open":2698,"high":2698,"low":3002,"close":2741,"volume":2344},{"timestamp":1834,"price":2692,"open":2323,"high":3687,"low":2741,"close":2692,"volume":3688},404.805,331,{"timestamp":1837,"price":2337,"open":2873,"high":3006,"low":2741,"close":2337,"volume":3690},639,{"timestamp":1843,"price":2698,"open":3403,"high":3524,"low":2305,"close":2698,"volume":3692},1019,{"timestamp":1850,"price":2757,"open":2698,"high":2870,"low":2757,"close":2757,"volume":3694},913,{"timestamp":1855,"price":2884,"open":2758,"high":3696,"low":2758,"close":2884,"volume":3697},405.145,313,{"timestamp":1861,"price":2876,"open":3681,"high":3300,"low":3681,"close":2876,"volume":3070},{"timestamp":1867,"price":2325,"open":2294,"high":3628,"low":2325,"close":2325,"volume":3700},709,{"timestamp":1874,"price":3403,"open":2758,"high":3381,"low":2330,"close":3403,"volume":3702},330,{"timestamp":1880,"price":3622,"open":3704,"high":3704,"low":3614,"close":3622,"volume":1558},404.755,{"timestamp":1883,"price":2707,"open":3706,"high":3706,"low":3707,"close":2707,"volume":3708},404.56,404.465,291,{"timestamp":1887,"price":3540,"open":2697,"high":2757,"low":2697,"close":3540,"volume":3710},397,{"timestamp":1890,"price":3395,"open":3540,"high":3712,"low":3432,"close":3395,"volume":3491},404.715,{"timestamp":1894,"price":2336,"open":3518,"high":2336,"low":2666,"close":2336,"volume":3714},343,{"timestamp":1899,"price":3504,"open":2693,"high":2871,"low":2693,"close":3504,"volume":3716},773,{"timestamp":1904,"price":2757,"open":2698,"high":3346,"low":2757,"close":2757,"volume":2400},{"timestamp":1907,"price":3687,"open":2666,"high":2305,"low":2666,"close":3687,"volume":3719},455,{"timestamp":1911,"price":3546,"open":3687,"high":3546,"low":3518,"close":3546,"volume":3430},{"timestamp":1915,"price":3514,"open":3410,"high":2299,"low":3722,"close":3514,"volume":3723},404.895,526,{"timestamp":1918,"price":3034,"open":3725,"high":3034,"low":3725,"close":3034,"volume":2513},405.13,{"timestamp":1921,"price":2908,"open":3064,"high":3359,"low":2300,"close":2908,"volume":3727},1372,{"timestamp":1924,"price":3054,"open":3095,"high":3054,"low":3095,"close":3054,"volume":3729},85,{"timestamp":1927,"price":3637,"open":3008,"high":2973,"low":3029,"close":3637,"volume":3731},315,{"timestamp":1930,"price":3646,"open":2882,"high":3031,"low":3100,"close":3646,"volume":3733},409,{"timestamp":1933,"price":3026,"open":3061,"high":3061,"low":2887,"close":3026,"volume":3735},226,{"timestamp":1936,"price":3076,"open":3061,"high":3737,"low":3057,"close":3076,"volume":3738},405.775,540,{"timestamp":1939,"price":3008,"open":3057,"high":3329,"low":3095,"close":3008,"volume":3740},653,{"timestamp":1942,"price":3051,"open":3024,"high":3261,"low":3637,"close":3051,"volume":3607},{"timestamp":1945,"price":3743,"open":3143,"high":3270,"low":3095,"close":3743,"volume":3744},405.495,1523,{"timestamp":1948,"price":2902,"open":3087,"high":3365,"low":3021,"close":2902,"volume":3746},2396,{"timestamp":1951,"price":3680,"open":2871,"high":3628,"low":2299,"close":3680,"volume":2246},{"timestamp":1954,"price":3021,"open":3680,"high":3725,"low":3524,"close":3021,"volume":3500},{"timestamp":1957,"price":3037,"open":3524,"high":3037,"low":3524,"close":3037,"volume":3750},672,{"timestamp":1960,"price":3015,"open":3044,"high":3752,"low":3725,"close":3015,"volume":3753},405.275,920,{"timestamp":1963,"price":3068,"open":3015,"high":3653,"low":3006,"close":3068,"volume":3755},812,{"timestamp":1966,"price":3641,"open":2872,"high":3087,"low":3757,"close":3641,"volume":3758},405.255,833,{"timestamp":1968,"price":2883,"open":3025,"high":3020,"low":3067,"close":2883,"volume":3760},2054,{"timestamp":1971,"price":3762,"open":3102,"high":3298,"low":3102,"close":3762,"volume":3763},405.23,1176,{"timestamp":1974,"price":2872,"open":3073,"high":2872,"low":3006,"close":2872,"volume":3765},1021,{"timestamp":1977,"price":3034,"open":2883,"high":3300,"low":3006,"close":3034,"volume":3765},{"timestamp":1981,"price":3034,"open":3034,"high":3034,"low":2883,"close":3034,"volume":3768},1179,{"timestamp":1984,"price":3770,"open":2998,"high":2998,"low":3771,"close":3770,"volume":3772},405.085,405.065,266,{"timestamp":1987,"price":2870,"open":3774,"high":3775,"low":3514,"close":2870,"volume":3776},405.075,405.095,591,{"timestamp":1990,"price":3546,"open":3423,"high":3623,"low":2323,"close":3546,"volume":3778},928,{"timestamp":1994,"price":2870,"open":2870,"high":3524,"low":2877,"close":2870,"volume":2376},{"timestamp":1998,"price":3781,"open":3381,"high":3504,"low":3781,"close":3781,"volume":3782},404.665,960,{"timestamp":2001,"price":2870,"open":2757,"high":2870,"low":2757,"close":2870,"volume":3784},1427,{"timestamp":2004,"price":3771,"open":3402,"high":3681,"low":2698,"close":3771,"volume":3786},670,{"timestamp":2007,"price":2325,"open":3037,"high":2876,"low":2325,"close":2325,"volume":3788},1721,{"timestamp":2010,"price":2758,"open":2330,"high":2877,"low":2741,"close":2758,"volume":3790},594,{"timestamp":2013,"price":3387,"open":2337,"high":2331,"low":3011,"close":3387,"volume":3792},757,{"timestamp":2017,"price":2737,"open":3406,"high":3406,"low":2737,"close":2737,"volume":3794},624,{"timestamp":2020,"price":2865,"open":3521,"high":3712,"low":3432,"close":2865,"volume":3796},1671,{"timestamp":2024,"price":3496,"open":3521,"high":3395,"low":2744,"close":3496,"volume":3798},585,{"timestamp":2026,"price":2325,"open":3409,"high":3517,"low":3409,"close":2325,"volume":2996},{"timestamp":2028,"price":2682,"open":2865,"high":3622,"low":3560,"close":2682,"volume":3801},891,{"timestamp":2032,"price":3803,"open":2673,"high":2332,"low":2365,"close":3803,"volume":3804},404.44,1479,{"timestamp":2035,"price":3571,"open":3434,"high":2697,"low":2318,"close":3571,"volume":3806},1503,{"timestamp":2038,"price":3395,"open":2295,"high":3781,"low":2295,"close":3395,"volume":2849},{"timestamp":2041,"price":2994,"open":3395,"high":2870,"low":3809,"close":2994,"volume":3810},404.635,2584,{"timestamp":2045,"price":3485,"open":3812,"high":3813,"low":3814,"close":3485,"volume":3815},404.89001,405.049988,404.2301,48139,{"timestamp":2048,"price":3817,"open":3818,"high":2682,"low":3819,"close":3817,"volume":3820},404.33499,404.28711,404.10199,43838,{"timestamp":2051,"price":3822,"open":3817,"high":3803,"low":3823,"close":3822,"volume":3824},404.315,404.24921,22476,{"timestamp":2054,"price":3480,"open":2369,"high":3826,"low":3480,"close":3480,"volume":3827},404.39001,24679,{"timestamp":2057,"price":2659,"open":3829,"high":3830,"low":3831,"close":2659,"volume":3832},404.20999,404.23001,403.81,64159,{"timestamp":2061,"price":3834,"open":3835,"high":2341,"low":3836,"close":3834,"volume":3837},403.63501,403.83569,403.51169,63203,{"timestamp":2064,"price":3839,"open":2288,"high":3840,"low":2624,"close":3839,"volume":3841},403.57999,403.77802,31793,{"timestamp":2067,"price":2646,"open":3839,"high":3843,"low":3844,"close":2646,"volume":3845},403.73001,403.51901,26243,{"timestamp":2070,"price":3847,"open":2628,"high":3848,"low":3849,"close":3847,"volume":3850},403.5845,403.689,403.42001,58107,{"timestamp":2075,"price":2629,"open":2624,"high":3852,"low":2419,"close":2629,"volume":3853},403.7699,35263,{"timestamp":2078,"price":3855,"open":3856,"high":3857,"low":3858,"close":3855,"volume":3859},403.7243,403.73999,403.89999,403.70001,31035,{"timestamp":2082,"price":3861,"open":3856,"high":2659,"low":2269,"close":3861,"volume":3862},403.60999,26378,{"timestamp":2085,"price":3864,"open":3861,"high":2623,"low":3865,"close":3864,"volume":3866},403.66089,403.56259,31895,{"timestamp":2089,"price":2627,"open":3868,"high":3869,"low":3870,"close":2627,"volume":3871},403.66501,403.79999,403.64001,31526,{"timestamp":2092,"price":3873,"open":2689,"high":3874,"low":3875,"close":3873,"volume":3876},403.67999,403.7099,403.45001,50707,{"timestamp":2095,"price":2288,"open":2627,"high":2651,"low":3878,"close":2288,"volume":3879},403.48001,42250,{"timestamp":2099,"price":2689,"open":3839,"high":2623,"low":2403,"close":2689,"volume":3881},29586,{"timestamp":2102,"price":2624,"open":3834,"high":3455,"low":2819,"close":2624,"volume":3883},38453,{"timestamp":2105,"price":2434,"open":2646,"high":3885,"low":2646,"close":2434,"volume":3886},403.875,38102,{"timestamp":2108,"price":3888,"open":2659,"high":3889,"low":3468,"close":3888,"volume":3890},404.14999,404.29999,67845,{"timestamp":2113,"price":3892,"open":3893,"high":2658,"low":3894,"close":3892,"volume":3895},403.85001,404.16141,403.76999,60560,{"timestamp":2118,"price":2676,"open":2676,"high":2676,"low":3897,"close":2676,"volume":3898},403.85999,53334,{"timestamp":2123,"price":3900,"open":2676,"high":3901,"low":3902,"close":3900,"volume":3903},404.32999,404.42999,404.079987,69662,{"timestamp":2129,"price":3905,"open":3906,"high":3907,"low":3908,"close":3905,"volume":3909},403.42999,404.35999,404.57999,403.30179,105812,{"timestamp":2133,"price":3911,"open":3912,"high":3913,"low":2542,"close":3911,"volume":3914},403.51501,403.32999,403.61609,179440,{"timestamp":2137,"price":3916,"open":2628,"high":3861,"low":3916,"close":3916,"volume":3917},403.37,96360,{"timestamp":2140,"price":2611,"open":2564,"high":2269,"low":3919,"close":2611,"volume":3920},403.10001,128517,{"timestamp":2145,"price":3922,"open":3912,"high":3923,"low":3924,"close":3922,"volume":3925},403.31,403.45999,403.241,161468,{"timestamp":2149,"price":3927,"open":3927,"high":3858,"low":3928,"close":3927,"volume":3929},403.29001,403.019989,415421,{"total":3931,"tab":8,"size":3932,"page":13,"category":15,"list":3933},17,20,[3934,3943,3951,3959,3967,3975,3982,3990,3997,4005,4013,4021,4029,4031,4039,4048,4056],{"symbol":3935,"code":3935,"emoji":4,"cardType":3936,"icon":3937,"titleLang":3938,"change24h":3939,"low24h":3940,"shareType":13,"high24h":3941,"price":3942,"name":3938,"id":3935,"isFavorite":2151},"SPCX","share","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F116239c7dc3148e5b503e74b85d63a1c.png","SpaceX",-0.92,141.035,144.93,143.89,{"symbol":3944,"code":3944,"emoji":4,"cardType":3936,"icon":3945,"titleLang":3946,"change24h":3947,"low24h":3948,"shareType":13,"high24h":3949,"price":3950,"name":3946,"id":3944,"isFavorite":2151},"TSM","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F0021e03e155b43ba8c0293a6f282dc73.jpeg","Taiwan Semiconductor Manufacturing Co Ltd",-1.75,428.52,436.23999,431.81,{"symbol":3952,"code":3952,"emoji":4,"cardType":3936,"icon":3953,"titleLang":3954,"change24h":3955,"low24h":3956,"shareType":13,"high24h":3957,"price":3958,"name":3954,"id":3952,"isFavorite":2151},"AVGO","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F5addcb297fcf45759b59a9dd4987ebb8.png","Broadcom Inc",-1.94,338.84,346.14999,345,{"symbol":3960,"code":3960,"emoji":4,"cardType":3936,"icon":3961,"titleLang":3962,"change24h":3963,"low24h":3964,"shareType":13,"high24h":3965,"price":3966,"name":3962,"id":3960,"isFavorite":2151},"SKHY","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Fd12147b54b0f40f2adb9053891e1bf78.jpeg","SK Hynix",-1.58,159.045,164.75,162.089996,{"symbol":3968,"code":3968,"emoji":4,"cardType":3936,"icon":3969,"titleLang":3970,"change24h":3971,"low24h":3972,"shareType":13,"high24h":3973,"price":3974,"name":3970,"id":3968,"isFavorite":2151},"MU","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F2714e39ee9cf4939a909b09db32e8ebc.jpeg","Micron Technology Inc",-4.98,927.36,971,934.27002,{"symbol":3976,"code":3976,"emoji":4,"cardType":3936,"icon":3977,"titleLang":3978,"change24h":3979,"low24h":3980,"shareType":13,"high24h":1416,"price":3981,"name":3978,"id":3976,"isFavorite":2151},"ASML","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Faf2decbefe8e4ab89a0fec90f5ea67a6.jpeg","ASML Holding NV",0.77,1651.74,1675.69995,{"symbol":3983,"code":3983,"emoji":4,"cardType":3936,"icon":3984,"titleLang":3985,"change24h":3986,"low24h":3987,"shareType":13,"high24h":3988,"price":3989,"name":3985,"id":3983,"isFavorite":2151},"JPM","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Fb39feb5ffa8e413b970c452a155644e2.png","JPmorgan Chase & Co",1.26,342.35001,345.73,343.57999,{"symbol":3991,"code":3991,"emoji":4,"cardType":3936,"icon":3992,"titleLang":3993,"change24h":3994,"low24h":2306,"shareType":13,"high24h":3995,"price":3996,"name":3993,"id":3991,"isFavorite":2151},"V","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002F84f945122500460bb9d60bf74f5a6498.png","Visa Inc",2.48,412.03,410.54001,{"symbol":3998,"code":3998,"emoji":4,"cardType":3936,"icon":3999,"titleLang":4000,"change24h":4001,"low24h":4002,"shareType":13,"high24h":4003,"price":4004,"name":4000,"id":3998,"isFavorite":2151},"KO","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Ff8470d5aeca74436914e317ec783122b.jpeg","Coca-Cola Co",1.19,92.03,93.16,92.82,{"symbol":4006,"code":4006,"emoji":4,"cardType":3936,"icon":4007,"titleLang":4008,"change24h":4009,"low24h":4010,"shareType":13,"high24h":4011,"price":4012,"name":4008,"id":4006,"isFavorite":2151},"META","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fadc790c848ea4d15af81a532dbbe50f1.png","Meta Platforms, Inc.",1.96,616.965,634.67,624.52002,{"symbol":4014,"code":4014,"emoji":4,"cardType":3936,"icon":4015,"titleLang":4016,"change24h":4017,"low24h":4018,"shareType":13,"high24h":4019,"price":4020,"name":4016,"id":4014,"isFavorite":2151},"AMD","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Fee05c4facee7426db622919842d33acb.jpeg","Advanced Micro Devices Inc",-2.08,560.64,575,566.41998,{"symbol":4022,"code":4022,"emoji":4,"cardType":3936,"icon":4023,"titleLang":4024,"change24h":4025,"low24h":4026,"shareType":13,"high24h":4027,"price":4028,"name":4024,"id":4022,"isFavorite":2151},"TM","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fproduct\u002Fce18ca20fdff4ec38d65387b945638d3.jpeg","Toyota Motor Corp",0.91,195.09,196.67,196.63,{"symbol":2155,"code":2155,"emoji":4,"cardType":3936,"icon":2154,"titleLang":2156,"change24h":4030,"low24h":2728,"shareType":13,"high24h":3166,"price":2570,"name":2156,"id":2155,"isFavorite":2151},-0.23,{"symbol":4032,"code":4032,"emoji":4,"cardType":3936,"icon":4033,"titleLang":4034,"change24h":4035,"low24h":4036,"shareType":13,"high24h":4037,"price":4038,"name":4034,"id":4032,"isFavorite":2151},"AMZN","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002Fb8aac8bc46944f5ca257876093c38ad0.png","Amazon.com Inc",-4.25,241.26,249.14,243.78999,{"symbol":4040,"code":4041,"emoji":4,"cardType":3936,"icon":4042,"titleLang":4043,"change24h":4044,"low24h":4045,"shareType":13,"high24h":4046,"price":4047,"name":4043,"id":4040,"isFavorite":2151},"GOOGL","GOOG","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F94d23870125f44cd9fb064b79206d146.png","Alphabet Inc Class C",-12.64,280.38,288.325,283.82001,{"symbol":4049,"code":4049,"emoji":4,"cardType":3936,"icon":4050,"titleLang":4051,"change24h":4052,"low24h":4053,"shareType":13,"high24h":4054,"price":4055,"name":4051,"id":4049,"isFavorite":2151},"AAPL","https:\u002F\u002Fiooex-s3.s3.ap-east-1.amazonaws.com\u002Fuploads\u002F1f13a9d3356e472ab94535ea248532bd.png","Apple Inc.",1.48,347.42,351.41,348.91,{"symbol":11,"code":11,"emoji":4,"cardType":3936,"icon":9,"titleLang":14,"change24h":4057,"low24h":785,"shareType":13,"high24h":629,"price":921,"name":14,"id":11,"isFavorite":2151},-0.8]