{"Bucket":[{"id":"1925","price":8,"volume":null,"timestamp":1211328000000},{"id":"1925","price":8,"volume":null,"timestamp":1211414400000},{"id":"1925","price":8,"volume":null,"timestamp":1211500800000},{"id":"1925","price":8,"volume":null,"timestamp":1211587200000},{"id":"1925","price":8,"volume":null,"timestamp":1211673600000},{"id":"1925","price":8,"volume":null,"timestamp":1211760000000},{"id":"1925","price":8,"volume":null,"timestamp":1211846400000},{"id":"1925","price":8,"volume":null,"timestamp":1211932800000},{"id":"1925","price":8,"volume":null,"timestamp":1212019200000},{"id":"1925","price":8,"volume":null,"timestamp":1212105600000},{"id":"1925","price":8,"volume":null,"timestamp":1212192000000},{"id":"1925","price":8,"volume":null,"timestamp":1212278400000},{"id":"1925","price":8,"volume":null,"timestamp":1212364800000},{"id":"1925","price":8,"volume":null,"timestamp":1212451200000},{"id":"1925","price":8,"volume":null,"timestamp":1212537600000},{"id":"1925","price":8,"volume":null,"timestamp":1212624000000},{"id":"1925","price":8,"volume":null,"timestamp":1212710400000},{"id":"1925","price":8,"volume":null,"timestamp":1212796800000},{"id":"1925","price":8,"volume":null,"timestamp":1212883200000},{"id":"1925","price":8,"volume":null,"timestamp":1212969600000},{"id":"1925","price":8,"volume":null,"timestamp":1213056000000},{"id":"1925","price":8,"volume":null,"timestamp":1213142400000},{"id":"1925","price":8,"volume":null,"timestamp":1213228800000},{"id":"1925","price":8,"volume":null,"timestamp":1213315200000},{"id":"1925","price":8,"volume":null,"timestamp":1213401600000},{"id":"1925","price":8,"volume":null,"timestamp":1213488000000},{"id":"1925","price":8,"volume":null,"timestamp":1213574400000},{"id":"1925","price":8,"volume":null,"timestamp":1213660800000},{"id":"1925","price":8,"volume":null,"timestamp":1213747200000},{"id":"1925","price":8,"volume":null,"timestamp":1213833600000},{"id":"1925","price":8,"volume":null,"timestamp":1213920000000},{"id":"1925","price":8,"volume":null,"timestamp":1214006400000},{"id":"1925","price":8,"volume":null,"timestamp":1214092800000},{"id":"1925","price":8,"volume":null,"timestamp":1214179200000},{"id":"1925","price":8,"volume":null,"timestamp":1214265600000},{"id":"1925","price":8,"volume":null,"timestamp":1214352000000},{"id":"1925","price":8,"volume":null,"timestamp":1214438400000},{"id":"1925","price":8,"volume":null,"timestamp":1214524800000},{"id":"1925","price":8,"volume":null,"timestamp":1214611200000},{"id":"1925","price":8,"volume":null,"timestamp":1214697600000},{"id":"1925","price":8,"volume":null,"timestamp":1214784000000},{"id":"1925","price":8,"volume":null,"timestamp":1214870400000},{"id":"1925","price":8,"volume":null,"timestamp":1214956800000},{"id":"1925","price":8,"volume":null,"timestamp":1215043200000},{"id":"1925","price":8,"volume":null,"timestamp":1215129600000},{"id":"1925","price":8,"volume":null,"timestamp":1215216000000},{"id":"1925","price":8,"volume":null,"timestamp":1215302400000},{"id":"1925","price":8,"volume":null,"timestamp":1215388800000},{"id":"1925","price":8,"volume":null,"timestamp":1215475200000},{"id":"1925","price":8,"volume":null,"timestamp":1215561600000},{"id":"1925","price":8,"volume":null,"timestamp":1215648000000},{"id":"1925","price":8,"volume":null,"timestamp":1215734400000},{"id":"1925","price":8,"volume":null,"timestamp":1215820800000},{"id":"1925","price":8,"volume":null,"timestamp":1215907200000},{"id":"1925","price":8,"volume":null,"timestamp":1215993600000},{"id":"1925","price":8,"volume":null,"timestamp":1216080000000},{"id":"1925","price":8,"volume":null,"timestamp":1216166400000},{"id":"1925","price":8,"volume":null,"timestamp":1216252800000},{"id":"1925","price":8,"volume":null,"timestamp":1216339200000},{"id":"1925","price":8,"volume":null,"timestamp":1216425600000},{"id":"1925","price":8,"volume":null,"timestamp":1216512000000},{"id":"1925","price":8,"volume":null,"timestamp":1216598400000},{"id":"1925","price":8,"volume":null,"timestamp":1216684800000},{"id":"1925","price":8,"volume":null,"timestamp":1216771200000},{"id":"1925","price":8,"volume":null,"timestamp":1216857600000},{"id":"1925","price":8,"volume":null,"timestamp":1216944000000},{"id":"1925","price":8,"volume":null,"timestamp":1217030400000},{"id":"1925","price":8,"volume":null,"timestamp":1217116800000},{"id":"1925","price":8,"volume":null,"timestamp":1217203200000},{"id":"1925","price":8,"volume":null,"timestamp":1217289600000},{"id":"1925","price":8,"volume":null,"timestamp":1217376000000},{"id":"1925","price":8,"volume":null,"timestamp":1217462400000},{"id":"1925","price":8,"volume":null,"timestamp":1217548800000},{"id":"1925","price":8,"volume":null,"timestamp":1217635200000},{"id":"1925","price":8,"volume":null,"timestamp":1217721600000},{"id":"1925","price":8,"volume":null,"timestamp":1217808000000},{"id":"1925","price":8,"volume":null,"timestamp":1217894400000},{"id":"1925","price":8,"volume":null,"timestamp":1217980800000},{"id":"1925","price":8,"volume":null,"timestamp":1218067200000},{"id":"1925","price":8,"volume":null,"timestamp":1218153600000},{"id":"1925","price":8,"volume":null,"timestamp":1218240000000},{"id":"1925","price":8,"volume":null,"timestamp":1218326400000},{"id":"1925","price":8,"volume":null,"timestamp":1218412800000},{"id":"1925","price":8,"volume":null,"timestamp":1218499200000},{"id":"1925","price":8,"volume":null,"timestamp":1218585600000},{"id":"1925","price":8,"volume":null,"timestamp":1218672000000},{"id":"1925","price":8,"volume":null,"timestamp":1218758400000},{"id":"1925","price":8,"volume":null,"timestamp":1218844800000},{"id":"1925","price":8,"volume":null,"timestamp":1218931200000},{"id":"1925","price":8,"volume":null,"timestamp":1219017600000},{"id":"1925","price":8,"volume":null,"timestamp":1219104000000},{"id":"1925","price":8,"volume":null,"timestamp":1219190400000},{"id":"1925","price":8,"volume":null,"timestamp":1219276800000},{"id":"1925","price":8,"volume":null,"timestamp":1219363200000},{"id":"1925","price":8,"volume":null,"timestamp":1219449600000},{"id":"1925","price":8,"volume":null,"timestamp":1219536000000},{"id":"1925","price":8,"volume":null,"timestamp":1219622400000},{"id":"1925","price":8,"volume":null,"timestamp":1219708800000},{"id":"1925","price":8,"volume":null,"timestamp":1219795200000},{"id":"1925","price":8,"volume":null,"timestamp":1219881600000},{"id":"1925","price":8,"volume":null,"timestamp":1219968000000},{"id":"1925","price":8,"volume":null,"timestamp":1220054400000},{"id":"1925","price":8,"volume":null,"timestamp":1220140800000},{"id":"1925","price":8,"volume":null,"timestamp":1220227200000},{"id":"1925","price":8,"volume":null,"timestamp":1220313600000},{"id":"1925","price":8,"volume":null,"timestamp":1220400000000},{"id":"1925","price":8,"volume":null,"timestamp":1220486400000},{"id":"1925","price":8,"volume":null,"timestamp":1220572800000},{"id":"1925","price":8,"volume":null,"timestamp":1220659200000},{"id":"1925","price":8,"volume":null,"timestamp":1220745600000},{"id":"1925","price":8,"volume":null,"timestamp":1220832000000},{"id":"1925","price":8,"volume":null,"timestamp":1220918400000},{"id":"1925","price":8,"volume":null,"timestamp":1221004800000},{"id":"1925","price":8,"volume":null,"timestamp":1221091200000},{"id":"1925","price":8,"volume":null,"timestamp":1221177600000},{"id":"1925","price":8,"volume":null,"timestamp":1221264000000},{"id":"1925","price":8,"volume":null,"timestamp":1221350400000},{"id":"1925","price":8,"volume":null,"timestamp":1221436800000},{"id":"1925","price":8,"volume":null,"timestamp":1221523200000},{"id":"1925","price":8,"volume":null,"timestamp":1221609600000},{"id":"1925","price":8,"volume":null,"timestamp":1221696000000},{"id":"1925","price":8,"volume":null,"timestamp":1221782400000},{"id":"1925","price":8,"volume":null,"timestamp":1221868800000},{"id":"1925","price":8,"volume":null,"timestamp":1221955200000},{"id":"1925","price":8,"volume":null,"timestamp":1222041600000},{"id":"1925","price":8,"volume":null,"timestamp":1222128000000},{"id":"1925","price":8,"volume":null,"timestamp":1222214400000},{"id":"1925","price":8,"volume":null,"timestamp":1222300800000},{"id":"1925","price":8,"volume":null,"timestamp":1222387200000},{"id":"1925","price":8,"volume":null,"timestamp":1222473600000},{"id":"1925","price":8,"volume":null,"timestamp":1222560000000},{"id":"1925","price":8,"volume":null,"timestamp":1222646400000},{"id":"1925","price":8,"volume":null,"timestamp":1222732800000},{"id":"1925","price":8,"volume":null,"timestamp":1222819200000},{"id":"1925","price":9,"volume":null,"timestamp":1222905600000},{"id":"1925","price":9,"volume":null,"timestamp":1222992000000},{"id":"1925","price":9,"volume":null,"timestamp":1223078400000},{"id":"1925","price":9,"volume":null,"timestamp":1223164800000},{"id":"1925","price":9,"volume":null,"timestamp":1223251200000},{"id":"1925","price":9,"volume":null,"timestamp":1223337600000},{"id":"1925","price":9,"volume":null,"timestamp":1223424000000},{"id":"1925","price":9,"volume":null,"timestamp":1223510400000},{"id":"1925","price":9,"volume":null,"timestamp":1223596800000},{"id":"1925","price":9,"volume":null,"timestamp":1223683200000},{"id":"1925","price":9,"volume":null,"timestamp":1223769600000},{"id":"1925","price":9,"volume":null,"timestamp":1223856000000},{"id":"1925","price":9,"volume":null,"timestamp":1223942400000},{"id":"1925","price":9,"volume":null,"timestamp":1224028800000},{"id":"1925","price":9,"volume":null,"timestamp":1224115200000},{"id":"1925","price":9,"volume":null,"timestamp":1224201600000},{"id":"1925","price":9,"volume":null,"timestamp":1224288000000},{"id":"1925","price":9,"volume":null,"timestamp":1224374400000},{"id":"1925","price":9,"volume":null,"timestamp":1224460800000},{"id":"1925","price":9,"volume":null,"timestamp":1224547200000},{"id":"1925","price":9,"volume":null,"timestamp":1224633600000},{"id":"1925","price":9,"volume":null,"timestamp":1224720000000},{"id":"1925","price":9,"volume":null,"timestamp":1224806400000},{"id":"1925","price":9,"volume":null,"timestamp":1224892800000},{"id":"1925","price":9,"volume":null,"timestamp":1224979200000},{"id":"1925","price":9,"volume":null,"timestamp":1225065600000},{"id":"1925","price":9,"volume":null,"timestamp":1225152000000},{"id":"1925","price":9,"volume":null,"timestamp":1225238400000},{"id":"1925","price":9,"volume":null,"timestamp":1225324800000},{"id":"1925","price":9,"volume":null,"timestamp":1225411200000},{"id":"1925","price":9,"volume":null,"timestamp":1225497600000},{"id":"1925","price":9,"volume":null,"timestamp":1225584000000},{"id":"1925","price":9,"volume":null,"timestamp":1225670400000},{"id":"1925","price":9,"volume":null,"timestamp":1225756800000},{"id":"1925","price":9,"volume":null,"timestamp":1225843200000},{"id":"1925","price":9,"volume":null,"timestamp":1225929600000},{"id":"1925","price":9,"volume":null,"timestamp":1226016000000},{"id":"1925","price":9,"volume":null,"timestamp":1226102400000},{"id":"1925","price":9,"volume":null,"timestamp":1226188800000},{"id":"1925","price":9,"volume":null,"timestamp":1226275200000},{"id":"1925","price":9,"volume":null,"timestamp":1226361600000},{"id":"1925","price":9,"volume":null,"timestamp":1226448000000},{"id":"1925","price":9,"volume":null,"timestamp":1226534400000},{"id":"1925","price":9,"volume":null,"timestamp":1226620800000},{"id":"1925","price":9,"volume":null,"timestamp":1226707200000},{"id":"1925","price":9,"volume":null,"timestamp":1226793600000},{"id":"1925","price":9,"volume":null,"timestamp":1226880000000},{"id":"1925","price":9,"volume":null,"timestamp":1226966400000},{"id":"1925","price":9,"volume":null,"timestamp":1227052800000},{"id":"1925","price":9,"volume":null,"timestamp":1227139200000},{"id":"1925","price":9,"volume":null,"timestamp":1227225600000},{"id":"1925","price":9,"volume":null,"timestamp":1227312000000},{"id":"1925","price":9,"volume":null,"timestamp":1227398400000},{"id":"1925","price":9,"volume":null,"timestamp":1227484800000},{"id":"1925","price":9,"volume":null,"timestamp":1227571200000},{"id":"1925","price":9,"volume":null,"timestamp":1227657600000},{"id":"1925","price":9,"volume":null,"timestamp":1227744000000},{"id":"1925","price":9,"volume":null,"timestamp":1227830400000},{"id":"1925","price":9,"volume":null,"timestamp":1227916800000},{"id":"1925","price":9,"volume":null,"timestamp":1228003200000},{"id":"1925","price":9,"volume":null,"timestamp":1228089600000},{"id":"1925","price":9,"volume":null,"timestamp":1228176000000},{"id":"1925","price":9,"volume":null,"timestamp":1228262400000},{"id":"1925","price":9,"volume":null,"timestamp":1228348800000},{"id":"1925","price":9,"volume":null,"timestamp":1228435200000},{"id":"1925","price":9,"volume":null,"timestamp":1228521600000},{"id":"1925","price":9,"volume":null,"timestamp":1228608000000},{"id":"1925","price":9,"volume":null,"timestamp":1228694400000},{"id":"1925","price":9,"volume":null,"timestamp":1228780800000},{"id":"1925","price":9,"volume":null,"timestamp":1228867200000},{"id":"1925","price":9,"volume":null,"timestamp":1228953600000},{"id":"1925","price":9,"volume":null,"timestamp":1229040000000},{"id":"1925","price":9,"volume":null,"timestamp":1229126400000},{"id":"1925","price":9,"volume":null,"timestamp":1229212800000},{"id":"1925","price":9,"volume":null,"timestamp":1229299200000},{"id":"1925","price":9,"volume":null,"timestamp":1229385600000},{"id":"1925","price":9,"volume":null,"timestamp":1229472000000},{"id":"1925","price":9,"volume":null,"timestamp":1229558400000},{"id":"1925","price":9,"volume":null,"timestamp":1229644800000},{"id":"1925","price":9,"volume":null,"timestamp":1229731200000},{"id":"1925","price":9,"volume":null,"timestamp":1229817600000},{"id":"1925","price":9,"volume":null,"timestamp":1229904000000},{"id":"1925","price":9,"volume":null,"timestamp":1229990400000},{"id":"1925","price":9,"volume":null,"timestamp":1230076800000},{"id":"1925","price":9,"volume":null,"timestamp":1230163200000},{"id":"1925","price":9,"volume":null,"timestamp":1230249600000},{"id":"1925","price":9,"volume":null,"timestamp":1230336000000},{"id":"1925","price":9,"volume":null,"timestamp":1230422400000},{"id":"1925","price":9,"volume":null,"timestamp":1230508800000},{"id":"1925","price":9,"volume":null,"timestamp":1230595200000},{"id":"1925","price":9,"volume":null,"timestamp":1230681600000},{"id":"1925","price":9,"volume":null,"timestamp":1230768000000},{"id":"1925","price":9,"volume":null,"timestamp":1230854400000},{"id":"1925","price":9,"volume":null,"timestamp":1230940800000},{"id":"1925","price":9,"volume":null,"timestamp":1231027200000},{"id":"1925","price":9,"volume":null,"timestamp":1231113600000},{"id":"1925","price":9,"volume":null,"timestamp":1231200000000},{"id":"1925","price":9,"volume":null,"timestamp":1231286400000},{"id":"1925","price":9,"volume":null,"timestamp":1231372800000},{"id":"1925","price":9,"volume":null,"timestamp":1231459200000},{"id":"1925","price":9,"volume":null,"timestamp":1231545600000},{"id":"1925","price":9,"volume":null,"timestamp":1231632000000},{"id":"1925","price":9,"volume":null,"timestamp":1231718400000},{"id":"1925","price":9,"volume":null,"timestamp":1231804800000},{"id":"1925","price":9,"volume":null,"timestamp":1231891200000},{"id":"1925","price":9,"volume":null,"timestamp":1231977600000},{"id":"1925","price":9,"volume":null,"timestamp":1232064000000},{"id":"1925","price":9,"volume":null,"timestamp":1232150400000},{"id":"1925","price":9,"volume":null,"timestamp":1232236800000},{"id":"1925","price":9,"volume":null,"timestamp":1232323200000},{"id":"1925","price":9,"volume":null,"timestamp":1232409600000},{"id":"1925","price":9,"volume":null,"timestamp":1232496000000},{"id":"1925","price":9,"volume":null,"timestamp":1232582400000},{"id":"1925","price":9,"volume":null,"timestamp":1232668800000},{"id":"1925","price":9,"volume":null,"timestamp":1232755200000},{"id":"1925","price":9,"volume":null,"timestamp":1232841600000},{"id":"1925","price":9,"volume":null,"timestamp":1232928000000},{"id":"1925","price":9,"volume":null,"timestamp":1233014400000},{"id":"1925","price":9,"volume":null,"timestamp":1233100800000},{"id":"1925","price":9,"volume":null,"timestamp":1233187200000},{"id":"1925","price":9,"volume":null,"timestamp":1233273600000},{"id":"1925","price":9,"volume":null,"timestamp":1233360000000},{"id":"1925","price":9,"volume":null,"timestamp":1233446400000},{"id":"1925","price":9,"volume":null,"timestamp":1233532800000},{"id":"1925","price":9,"volume":null,"timestamp":1233619200000},{"id":"1925","price":9,"volume":null,"timestamp":1233705600000},{"id":"1925","price":9,"volume":null,"timestamp":1233792000000},{"id":"1925","price":9,"volume":null,"timestamp":1233878400000},{"id":"1925","price":9,"volume":null,"timestamp":1233964800000},{"id":"1925","price":9,"volume":null,"timestamp":1234051200000},{"id":"1925","price":9,"volume":null,"timestamp":1234137600000},{"id":"1925","price":9,"volume":null,"timestamp":1234224000000},{"id":"1925","price":9,"volume":null,"timestamp":1234310400000},{"id":"1925","price":9,"volume":null,"timestamp":1234396800000},{"id":"1925","price":9,"volume":null,"timestamp":1234483200000},{"id":"1925","price":9,"volume":null,"timestamp":1234569600000},{"id":"1925","price":9,"volume":null,"timestamp":1234656000000},{"id":"1925","price":9,"volume":null,"timestamp":1234742400000},{"id":"1925","price":9,"volume":null,"timestamp":1234828800000},{"id":"1925","price":9,"volume":null,"timestamp":1234915200000},{"id":"1925","price":9,"volume":null,"timestamp":1235001600000},{"id":"1925","price":9,"volume":null,"timestamp":1235088000000},{"id":"1925","price":9,"volume":null,"timestamp":1235174400000},{"id":"1925","price":9,"volume":null,"timestamp":1235260800000},{"id":"1925","price":9,"volume":null,"timestamp":1235347200000},{"id":"1925","price":9,"volume":null,"timestamp":1235433600000},{"id":"1925","price":9,"volume":null,"timestamp":1235520000000},{"id":"1925","price":9,"volume":null,"timestamp":1235606400000},{"id":"1925","price":9,"volume":null,"timestamp":1235692800000},{"id":"1925","price":9,"volume":null,"timestamp":1235779200000},{"id":"1925","price":9,"volume":null,"timestamp":1235865600000},{"id":"1925","price":9,"volume":null,"timestamp":1235952000000},{"id":"1925","price":2,"volume":null,"timestamp":1236038400000},{"id":"1925","price":2,"volume":null,"timestamp":1236124800000},{"id":"1925","price":2,"volume":null,"timestamp":1236211200000},{"id":"1925","price":2,"volume":null,"timestamp":1236297600000},{"id":"1925","price":2,"volume":null,"timestamp":1236384000000},{"id":"1925","price":2,"volume":null,"timestamp":1236470400000},{"id":"1925","price":2,"volume":null,"timestamp":1236556800000},{"id":"1925","price":2,"volume":null,"timestamp":1236643200000},{"id":"1925","price":2,"volume":null,"timestamp":1236729600000},{"id":"1925","price":2,"volume":null,"timestamp":1236816000000},{"id":"1925","price":2,"volume":null,"timestamp":1236902400000},{"id":"1925","price":2,"volume":null,"timestamp":1236988800000},{"id":"1925","price":2,"volume":null,"timestamp":1237075200000},{"id":"1925","price":2,"volume":null,"timestamp":1237161600000},{"id":"1925","price":2,"volume":null,"timestamp":1237248000000},{"id":"1925","price":2,"volume":null,"timestamp":1237334400000},{"id":"1925","price":2,"volume":null,"timestamp":1237420800000},{"id":"1925","price":2,"volume":null,"timestamp":1237507200000},{"id":"1925","price":2,"volume":null,"timestamp":1237593600000},{"id":"1925","price":2,"volume":null,"timestamp":1237680000000},{"id":"1925","price":2,"volume":null,"timestamp":1237766400000},{"id":"1925","price":2,"volume":null,"timestamp":1237852800000},{"id":"1925","price":2,"volume":null,"timestamp":1237939200000},{"id":"1925","price":2,"volume":null,"timestamp":1238025600000},{"id":"1925","price":2,"volume":null,"timestamp":1238112000000},{"id":"1925","price":2,"volume":null,"timestamp":1238198400000},{"id":"1925","price":2,"volume":null,"timestamp":1238284800000},{"id":"1925","price":2,"volume":null,"timestamp":1238371200000},{"id":"1925","price":2,"volume":null,"timestamp":1238457600000},{"id":"1925","price":2,"volume":null,"timestamp":1238544000000},{"id":"1925","price":2,"volume":null,"timestamp":1238630400000},{"id":"1925","price":2,"volume":null,"timestamp":1238716800000},{"id":"1925","price":3,"volume":null,"timestamp":1238803200000},{"id":"1925","price":4,"volume":null,"timestamp":1238889600000},{"id":"1925","price":4,"volume":null,"timestamp":1238976000000},{"id":"1925","price":4,"volume":null,"timestamp":1239062400000},{"id":"1925","price":4,"volume":null,"timestamp":1239148800000},{"id":"1925","price":4,"volume":null,"timestamp":1239235200000},{"id":"1925","price":5,"volume":null,"timestamp":1239321600000},{"id":"1925","price":5,"volume":null,"timestamp":1239408000000},{"id":"1925","price":5,"volume":null,"timestamp":1239494400000},{"id":"1925","price":5,"volume":null,"timestamp":1239580800000},{"id":"1925","price":5,"volume":null,"timestamp":1239667200000},{"id":"1925","price":5,"volume":null,"timestamp":1239753600000},{"id":"1925","price":5,"volume":null,"timestamp":1239840000000},{"id":"1925","price":5,"volume":null,"timestamp":1239926400000},{"id":"1925","price":6,"volume":null,"timestamp":1240012800000},{"id":"1925","price":6,"volume":null,"timestamp":1240099200000},{"id":"1925","price":6,"volume":null,"timestamp":1240185600000},{"id":"1925","price":6,"volume":null,"timestamp":1240272000000},{"id":"1925","price":6,"volume":null,"timestamp":1240358400000},{"id":"1925","price":6,"volume":null,"timestamp":1240444800000},{"id":"1925","price":6,"volume":null,"timestamp":1240531200000},{"id":"1925","price":6,"volume":null,"timestamp":1240617600000},{"id":"1925","price":6,"volume":null,"timestamp":1240704000000},{"id":"1925","price":6,"volume":null,"timestamp":1240790400000},{"id":"1925","price":6,"volume":null,"timestamp":1240876800000},{"id":"1925","price":6,"volume":null,"timestamp":1240963200000},{"id":"1925","price":7,"volume":null,"timestamp":1241049600000},{"id":"1925","price":7,"volume":null,"timestamp":1241136000000},{"id":"1925","price":7,"volume":null,"timestamp":1241222400000},{"id":"1925","price":7,"volume":null,"timestamp":1241308800000},{"id":"1925","price":7,"volume":null,"timestamp":1241395200000},{"id":"1925","price":7,"volume":null,"timestamp":1241481600000},{"id":"1925","price":8,"volume":null,"timestamp":1241568000000},{"id":"1925","price":8,"volume":null,"timestamp":1241654400000},{"id":"1925","price":8,"volume":null,"timestamp":1241740800000},{"id":"1925","price":8,"volume":null,"timestamp":1241827200000},{"id":"1925","price":8,"volume":null,"timestamp":1241913600000},{"id":"1925","price":8,"volume":null,"timestamp":1242000000000},{"id":"1925","price":8,"volume":null,"timestamp":1242086400000},{"id":"1925","price":8,"volume":null,"timestamp":1242172800000},{"id":"1925","price":8,"volume":null,"timestamp":1242259200000},{"id":"1925","price":8,"volume":null,"timestamp":1242345600000},{"id":"1925","price":8,"volume":null,"timestamp":1242432000000},{"id":"1925","price":8,"volume":null,"timestamp":1242518400000},{"id":"1925","price":8,"volume":null,"timestamp":1242604800000},{"id":"1925","price":8,"volume":null,"timestamp":1242691200000},{"id":"1925","price":8,"volume":null,"timestamp":1242777600000},{"id":"1925","price":8,"volume":null,"timestamp":1242864000000},{"id":"1925","price":8,"volume":null,"timestamp":1242950400000},{"id":"1925","price":8,"volume":null,"timestamp":1243036800000},{"id":"1925","price":8,"volume":null,"timestamp":1243123200000},{"id":"1925","price":9,"volume":null,"timestamp":1243209600000},{"id":"1925","price":9,"volume":null,"timestamp":1243296000000},{"id":"1925","price":9,"volume":null,"timestamp":1243382400000},{"id":"1925","price":9,"volume":null,"timestamp":1243468800000},{"id":"1925","price":9,"volume":null,"timestamp":1243555200000},{"id":"1925","price":9,"volume":null,"timestamp":1243641600000},{"id":"1925","price":10,"volume":null,"timestamp":1243728000000},{"id":"1925","price":10,"volume":null,"timestamp":1243814400000},{"id":"1925","price":10,"volume":null,"timestamp":1243900800000},{"id":"1925","price":10,"volume":null,"timestamp":1243987200000},{"id":"1925","price":10,"volume":null,"timestamp":1244073600000},{"id":"1925","price":10,"volume":null,"timestamp":1244160000000},{"id":"1925","price":10,"volume":null,"timestamp":1244246400000},{"id":"1925","price":10,"volume":null,"timestamp":1244332800000},{"id":"1925","price":10,"volume":null,"timestamp":1244419200000},{"id":"1925","price":11,"volume":null,"timestamp":1244505600000},{"id":"1925","price":11,"volume":null,"timestamp":1244592000000},{"id":"1925","price":11,"volume":null,"timestamp":1244678400000},{"id":"1925","price":11,"volume":null,"timestamp":1244764800000},{"id":"1925","price":11,"volume":null,"timestamp":1244851200000},{"id":"1925","price":11,"volume":null,"timestamp":1244937600000},{"id":"1925","price":11,"volume":null,"timestamp":1245024000000},{"id":"1925","price":11,"volume":null,"timestamp":1245110400000},{"id":"1925","price":11,"volume":null,"timestamp":1245196800000},{"id":"1925","price":11,"volume":null,"timestamp":1245283200000},{"id":"1925","price":12,"volume":null,"timestamp":1245369600000},{"id":"1925","price":12,"volume":null,"timestamp":1245456000000},{"id":"1925","price":12,"volume":null,"timestamp":1245542400000},{"id":"1925","price":12,"volume":null,"timestamp":1245628800000},{"id":"1925","price":12,"volume":null,"timestamp":1245715200000},{"id":"1925","price":12,"volume":null,"timestamp":1245801600000},{"id":"1925","price":12,"volume":null,"timestamp":1245888000000},{"id":"1925","price":12,"volume":null,"timestamp":1245974400000},{"id":"1925","price":12,"volume":null,"timestamp":1246060800000},{"id":"1925","price":12,"volume":null,"timestamp":1246147200000},{"id":"1925","price":12,"volume":null,"timestamp":1246233600000},{"id":"1925","price":12,"volume":null,"timestamp":1246320000000},{"id":"1925","price":12,"volume":null,"timestamp":1246406400000},{"id":"1925","price":12,"volume":null,"timestamp":1246579200000},{"id":"1925","price":12,"volume":null,"timestamp":1246665600000},{"id":"1925","price":12,"volume":null,"timestamp":1246752000000},{"id":"1925","price":12,"volume":null,"timestamp":1246838400000},{"id":"1925","price":12,"volume":null,"timestamp":1246924800000},{"id":"1925","price":12,"volume":null,"timestamp":1247011200000},{"id":"1925","price":12,"volume":null,"timestamp":1247097600000},{"id":"1925","price":12,"volume":null,"timestamp":1247184000000},{"id":"1925","price":12,"volume":null,"timestamp":1247270400000},{"id":"1925","price":12,"volume":null,"timestamp":1247356800000},{"id":"1925","price":12,"volume":null,"timestamp":1247443200000},{"id":"1925","price":12,"volume":null,"timestamp":1247529600000},{"id":"1925","price":12,"volume":null,"timestamp":1247616000000},{"id":"1925","price":12,"volume":null,"timestamp":1247702400000},{"id":"1925","price":12,"volume":null,"timestamp":1247788800000},{"id":"1925","price":12,"volume":null,"timestamp":1247875200000},{"id":"1925","price":12,"volume":null,"timestamp":1247961600000},{"id":"1925","price":12,"volume":null,"timestamp":1248048000000},{"id":"1925","price":12,"volume":null,"timestamp":1248134400000},{"id":"1925","price":12,"volume":null,"timestamp":1248220800000},{"id":"1925","price":12,"volume":null,"timestamp":1248307200000},{"id":"1925","price":12,"volume":null,"timestamp":1248393600000},{"id":"1925","price":12,"volume":null,"timestamp":1248480000000},{"id":"1925","price":12,"volume":null,"timestamp":1248566400000},{"id":"1925","price":12,"volume":null,"timestamp":1248652800000},{"id":"1925","price":12,"volume":null,"timestamp":1248739200000},{"id":"1925","price":12,"volume":null,"timestamp":1248825600000},{"id":"1925","price":12,"volume":null,"timestamp":1248912000000},{"id":"1925","price":12,"volume":null,"timestamp":1248998400000},{"id":"1925","price":12,"volume":null,"timestamp":1249084800000},{"id":"1925","price":12,"volume":null,"timestamp":1249171200000},{"id":"1925","price":12,"volume":null,"timestamp":1249257600000},{"id":"1925","price":12,"volume":null,"timestamp":1249344000000},{"id":"1925","price":12,"volume":null,"timestamp":1249430400000},{"id":"1925","price":12,"volume":null,"timestamp":1249516800000},{"id":"1925","price":12,"volume":null,"timestamp":1249603200000},{"id":"1925","price":12,"volume":null,"timestamp":1249689600000},{"id":"1925","price":12,"volume":null,"timestamp":1249776000000},{"id":"1925","price":12,"volume":null,"timestamp":1249862400000},{"id":"1925","price":12,"volume":null,"timestamp":1249948800000},{"id":"1925","price":12,"volume":null,"timestamp":1250035200000},{"id":"1925","price":12,"volume":null,"timestamp":1250121600000},{"id":"1925","price":12,"volume":null,"timestamp":1250208000000},{"id":"1925","price":12,"volume":null,"timestamp":1250294400000},{"id":"1925","price":12,"volume":null,"timestamp":1250380800000},{"id":"1925","price":12,"volume":null,"timestamp":1250467200000},{"id":"1925","price":12,"volume":null,"timestamp":1250553600000},{"id":"1925","price":12,"volume":null,"timestamp":1250640000000},{"id":"1925","price":12,"volume":null,"timestamp":1250726400000},{"id":"1925","price":12,"volume":null,"timestamp":1250812800000},{"id":"1925","price":12,"volume":null,"timestamp":1250899200000},{"id":"1925","price":12,"volume":null,"timestamp":1250985600000},{"id":"1925","price":12,"volume":null,"timestamp":1251072000000},{"id":"1925","price":12,"volume":null,"timestamp":1251158400000},{"id":"1925","price":12,"volume":null,"timestamp":1251244800000},{"id":"1925","price":12,"volume":null,"timestamp":1251331200000},{"id":"1925","price":12,"volume":null,"timestamp":1251417600000},{"id":"1925","price":12,"volume":null,"timestamp":1251504000000},{"id":"1925","price":12,"volume":null,"timestamp":1251590400000},{"id":"1925","price":12,"volume":null,"timestamp":1251676800000},{"id":"1925","price":12,"volume":null,"timestamp":1251763200000},{"id":"1925","price":12,"volume":null,"timestamp":1251849600000},{"id":"1925","price":12,"volume":null,"timestamp":1251936000000},{"id":"1925","price":13,"volume":null,"timestamp":1252022400000},{"id":"1925","price":13,"volume":null,"timestamp":1252108800000},{"id":"1925","price":13,"volume":null,"timestamp":1252195200000},{"id":"1925","price":14,"volume":null,"timestamp":1252281600000},{"id":"1925","price":14,"volume":null,"timestamp":1252368000000},{"id":"1925","price":15,"volume":null,"timestamp":1252454400000},{"id":"1925","price":15,"volume":null,"timestamp":1252540800000},{"id":"1925","price":15,"volume":null,"timestamp":1252627200000},{"id":"1925","price":15,"volume":null,"timestamp":1252713600000},{"id":"1925","price":16,"volume":null,"timestamp":1252800000000},{"id":"1925","price":16,"volume":null,"timestamp":1252886400000},{"id":"1925","price":17,"volume":null,"timestamp":1252972800000},{"id":"1925","price":17,"volume":null,"timestamp":1253059200000},{"id":"1925","price":18,"volume":null,"timestamp":1253145600000},{"id":"1925","price":18,"volume":null,"timestamp":1253232000000},{"id":"1925","price":18,"volume":null,"timestamp":1253318400000},{"id":"1925","price":18,"volume":null,"timestamp":1253404800000},{"id":"1925","price":18,"volume":null,"timestamp":1253491200000},{"id":"1925","price":19,"volume":null,"timestamp":1253577600000},{"id":"1925","price":18,"volume":null,"timestamp":1253664000000},{"id":"1925","price":18,"volume":null,"timestamp":1253750400000},{"id":"1925","price":19,"volume":null,"timestamp":1253836800000},{"id":"1925","price":19,"volume":null,"timestamp":1253923200000},{"id":"1925","price":19,"volume":null,"timestamp":1254009600000},{"id":"1925","price":19,"volume":null,"timestamp":1254096000000},{"id":"1925","price":19,"volume":null,"timestamp":1254182400000},{"id":"1925","price":19,"volume":null,"timestamp":1254268800000},{"id":"1925","price":19,"volume":null,"timestamp":1254355200000},{"id":"1925","price":20,"volume":null,"timestamp":1254441600000},{"id":"1925","price":20,"volume":null,"timestamp":1254528000000},{"id":"1925","price":19,"volume":null,"timestamp":1254614400000},{"id":"1925","price":21,"volume":null,"timestamp":1254700800000},{"id":"1925","price":21,"volume":null,"timestamp":1254787200000},{"id":"1925","price":19,"volume":null,"timestamp":1254873600000},{"id":"1925","price":19,"volume":null,"timestamp":1254960000000},{"id":"1925","price":20,"volume":null,"timestamp":1255046400000},{"id":"1925","price":20,"volume":null,"timestamp":1255132800000},{"id":"1925","price":20,"volume":null,"timestamp":1255219200000},{"id":"1925","price":20,"volume":null,"timestamp":1255305600000},{"id":"1925","price":21,"volume":null,"timestamp":1255392000000},{"id":"1925","price":21,"volume":null,"timestamp":1255478400000},{"id":"1925","price":20,"volume":null,"timestamp":1255564800000},{"id":"1925","price":21,"volume":null,"timestamp":1255651200000},{"id":"1925","price":21,"volume":null,"timestamp":1255737600000},{"id":"1925","price":20,"volume":null,"timestamp":1255824000000},{"id":"1925","price":20,"volume":null,"timestamp":1255910400000},{"id":"1925","price":22,"volume":null,"timestamp":1255996800000},{"id":"1925","price":23,"volume":null,"timestamp":1256083200000},{"id":"1925","price":25,"volume":null,"timestamp":1256169600000},{"id":"1925","price":25,"volume":null,"timestamp":1256256000000},{"id":"1925","price":25,"volume":null,"timestamp":1256342400000},{"id":"1925","price":23,"volume":null,"timestamp":1256428800000},{"id":"1925","price":23,"volume":null,"timestamp":1256515200000},{"id":"1925","price":23,"volume":null,"timestamp":1256601600000},{"id":"1925","price":21,"volume":null,"timestamp":1256688000000},{"id":"1925","price":20,"volume":null,"timestamp":1256774400000},{"id":"1925","price":19,"volume":null,"timestamp":1256860800000},{"id":"1925","price":18,"volume":null,"timestamp":1256947200000},{"id":"1925","price":18,"volume":null,"timestamp":1257033600000},{"id":"1925","price":18,"volume":null,"timestamp":1257120000000},{"id":"1925","price":19,"volume":null,"timestamp":1257206400000},{"id":"1925","price":20,"volume":null,"timestamp":1257292800000},{"id":"1925","price":19,"volume":null,"timestamp":1257379200000},{"id":"1925","price":19,"volume":null,"timestamp":1257465600000},{"id":"1925","price":18,"volume":null,"timestamp":1257552000000},{"id":"1925","price":18,"volume":null,"timestamp":1257638400000},{"id":"1925","price":19,"volume":null,"timestamp":1257724800000},{"id":"1925","price":19,"volume":null,"timestamp":1257811200000},{"id":"1925","price":19,"volume":null,"timestamp":1257897600000},{"id":"1925","price":19,"volume":null,"timestamp":1257984000000},{"id":"1925","price":20,"volume":null,"timestamp":1258070400000},{"id":"1925","price":20,"volume":null,"timestamp":1258156800000},{"id":"1925","price":19,"volume":null,"timestamp":1258243200000},{"id":"1925","price":19,"volume":null,"timestamp":1258329600000},{"id":"1925","price":21,"volume":null,"timestamp":1258416000000},{"id":"1925","price":20,"volume":null,"timestamp":1258502400000},{"id":"1925","price":20,"volume":null,"timestamp":1258588800000},{"id":"1925","price":20,"volume":null,"timestamp":1258675200000},{"id":"1925","price":20,"volume":null,"timestamp":1258761600000},{"id":"1925","price":21,"volume":null,"timestamp":1258848000000},{"id":"1925","price":21,"volume":null,"timestamp":1258934400000},{"id":"1925","price":22,"volume":null,"timestamp":1259020800000},{"id":"1925","price":22,"volume":null,"timestamp":1259107200000},{"id":"1925","price":23,"volume":null,"timestamp":1259193600000},{"id":"1925","price":23,"volume":null,"timestamp":1259280000000},{"id":"1925","price":24,"volume":null,"timestamp":1259366400000},{"id":"1925","price":24,"volume":null,"timestamp":1259452800000},{"id":"1925","price":23,"volume":null,"timestamp":1259539200000},{"id":"1925","price":23,"volume":null,"timestamp":1259625600000},{"id":"1925","price":23,"volume":null,"timestamp":1259712000000},{"id":"1925","price":23,"volume":null,"timestamp":1259798400000},{"id":"1925","price":23,"volume":null,"timestamp":1259884800000},{"id":"1925","price":23,"volume":null,"timestamp":1259971200000},{"id":"1925","price":22,"volume":null,"timestamp":1260057600000},{"id":"1925","price":21,"volume":null,"timestamp":1260144000000},{"id":"1925","price":21,"volume":null,"timestamp":1260230400000},{"id":"1925","price":20,"volume":null,"timestamp":1260316800000},{"id":"1925","price":20,"volume":null,"timestamp":1260403200000},{"id":"1925","price":20,"volume":null,"timestamp":1260489600000},{"id":"1925","price":20,"volume":null,"timestamp":1260576000000},{"id":"1925","price":20,"volume":null,"timestamp":1260662400000},{"id":"1925","price":21,"volume":null,"timestamp":1260748800000},{"id":"1925","price":21,"volume":null,"timestamp":1260835200000},{"id":"1925","price":22,"volume":null,"timestamp":1260921600000},{"id":"1925","price":22,"volume":null,"timestamp":1261008000000},{"id":"1925","price":22,"volume":null,"timestamp":1261094400000},{"id":"1925","price":23,"volume":null,"timestamp":1261180800000},{"id":"1925","price":23,"volume":null,"timestamp":1261267200000},{"id":"1925","price":24,"volume":null,"timestamp":1261353600000},{"id":"1925","price":24,"volume":null,"timestamp":1261440000000},{"id":"1925","price":25,"volume":null,"timestamp":1261526400000},{"id":"1925","price":25,"volume":null,"timestamp":1261612800000},{"id":"1925","price":26,"volume":null,"timestamp":1261699200000},{"id":"1925","price":27,"volume":null,"timestamp":1261785600000},{"id":"1925","price":27,"volume":null,"timestamp":1261872000000},{"id":"1925","price":27,"volume":null,"timestamp":1261958400000},{"id":"1925","price":28,"volume":null,"timestamp":1262044800000},{"id":"1925","price":28,"volume":null,"timestamp":1262131200000},{"id":"1925","price":28,"volume":null,"timestamp":1262217600000},{"id":"1925","price":29,"volume":null,"timestamp":1262304000000},{"id":"1925","price":29,"volume":null,"timestamp":1262390400000},{"id":"1925","price":30,"volume":null,"timestamp":1262476800000},{"id":"1925","price":30,"volume":null,"timestamp":1262563200000},{"id":"1925","price":31,"volume":null,"timestamp":1262649600000},{"id":"1925","price":31,"volume":null,"timestamp":1262736000000},{"id":"1925","price":31,"volume":null,"timestamp":1262822400000},{"id":"1925","price":31,"volume":null,"timestamp":1262908800000},{"id":"1925","price":32,"volume":null,"timestamp":1262995200000},{"id":"1925","price":33,"volume":null,"timestamp":1263081600000},{"id":"1925","price":33,"volume":null,"timestamp":1263168000000},{"id":"1925","price":35,"volume":null,"timestamp":1263254400000},{"id":"1925","price":35,"volume":null,"timestamp":1263340800000},{"id":"1925","price":35,"volume":null,"timestamp":1263427200000},{"id":"1925","price":35,"volume":null,"timestamp":1263513600000},{"id":"1925","price":34,"volume":null,"timestamp":1263600000000},{"id":"1925","price":34,"volume":null,"timestamp":1263686400000},{"id":"1925","price":34,"volume":null,"timestamp":1263772800000},{"id":"1925","price":36,"volume":null,"timestamp":1263859200000},{"id":"1925","price":36,"volume":null,"timestamp":1263945600000},{"id":"1925","price":37,"volume":null,"timestamp":1264032000000},{"id":"1925","price":37,"volume":null,"timestamp":1264118400000},{"id":"1925","price":37,"volume":null,"timestamp":1264204800000},{"id":"1925","price":36,"volume":null,"timestamp":1264291200000},{"id":"1925","price":36,"volume":null,"timestamp":1264377600000},{"id":"1925","price":35,"volume":null,"timestamp":1264464000000},{"id":"1925","price":35,"volume":null,"timestamp":1264550400000},{"id":"1925","price":36,"volume":null,"timestamp":1264636800000},{"id":"1925","price":37,"volume":null,"timestamp":1264723200000},{"id":"1925","price":37,"volume":null,"timestamp":1264809600000},{"id":"1925","price":37,"volume":null,"timestamp":1264896000000},{"id":"1925","price":37,"volume":null,"timestamp":1264982400000},{"id":"1925","price":37,"volume":null,"timestamp":1265068800000},{"id":"1925","price":35,"volume":null,"timestamp":1265155200000},{"id":"1925","price":35,"volume":null,"timestamp":1265241600000},{"id":"1925","price":33,"volume":null,"timestamp":1265328000000},{"id":"1925","price":32,"volume":null,"timestamp":1265414400000},{"id":"1925","price":31,"volume":null,"timestamp":1265500800000},{"id":"1925","price":30,"volume":null,"timestamp":1265587200000},{"id":"1925","price":30,"volume":null,"timestamp":1265673600000},{"id":"1925","price":28,"volume":null,"timestamp":1265760000000},{"id":"1925","price":27,"volume":null,"timestamp":1265846400000},{"id":"1925","price":25,"volume":null,"timestamp":1265932800000},{"id":"1925","price":25,"volume":null,"timestamp":1266019200000},{"id":"1925","price":23,"volume":null,"timestamp":1266105600000},{"id":"1925","price":22,"volume":null,"timestamp":1266192000000},{"id":"1925","price":22,"volume":null,"timestamp":1266278400000},{"id":"1925","price":22,"volume":null,"timestamp":1266364800000},{"id":"1925","price":23,"volume":null,"timestamp":1266451200000},{"id":"1925","price":22,"volume":null,"timestamp":1266537600000},{"id":"1925","price":22,"volume":null,"timestamp":1266624000000},{"id":"1925","price":21,"volume":null,"timestamp":1266710400000},{"id":"1925","price":23,"volume":null,"timestamp":1266796800000},{"id":"1925","price":23,"volume":null,"timestamp":1266883200000},{"id":"1925","price":24,"volume":null,"timestamp":1266969600000},{"id":"1925","price":25,"volume":null,"timestamp":1267056000000},{"id":"1925","price":25,"volume":null,"timestamp":1267142400000},{"id":"1925","price":25,"volume":null,"timestamp":1267228800000},{"id":"1925","price":26,"volume":null,"timestamp":1267315200000},{"id":"1925","price":27,"volume":null,"timestamp":1267401600000},{"id":"1925","price":28,"volume":null,"timestamp":1267488000000},{"id":"1925","price":27,"volume":null,"timestamp":1267574400000},{"id":"1925","price":29,"volume":null,"timestamp":1267660800000},{"id":"1925","price":29,"volume":null,"timestamp":1267747200000},{"id":"1925","price":30,"volume":null,"timestamp":1267833600000},{"id":"1925","price":31,"volume":null,"timestamp":1267920000000},{"id":"1925","price":32,"volume":null,"timestamp":1268006400000},{"id":"1925","price":33,"volume":null,"timestamp":1268092800000},{"id":"1925","price":34,"volume":null,"timestamp":1268179200000},{"id":"1925","price":35,"volume":null,"timestamp":1268265600000},{"id":"1925","price":35,"volume":null,"timestamp":1268352000000},{"id":"1925","price":34,"volume":null,"timestamp":1268438400000},{"id":"1925","price":34,"volume":null,"timestamp":1268524800000},{"id":"1925","price":35,"volume":null,"timestamp":1268611200000},{"id":"1925","price":35,"volume":null,"timestamp":1268697600000},{"id":"1925","price":36,"volume":null,"timestamp":1268784000000},{"id":"1925","price":36,"volume":null,"timestamp":1268870400000},{"id":"1925","price":37,"volume":null,"timestamp":1268956800000},{"id":"1925","price":37,"volume":null,"timestamp":1269043200000},{"id":"1925","price":37,"volume":null,"timestamp":1269129600000},{"id":"1925","price":38,"volume":null,"timestamp":1269216000000},{"id":"1925","price":38,"volume":null,"timestamp":1269302400000},{"id":"1925","price":38,"volume":null,"timestamp":1269388800000},{"id":"1925","price":38,"volume":null,"timestamp":1269475200000},{"id":"1925","price":38,"volume":null,"timestamp":1269561600000},{"id":"1925","price":38,"volume":null,"timestamp":1269648000000},{"id":"1925","price":39,"volume":null,"timestamp":1269734400000},{"id":"1925","price":40,"volume":null,"timestamp":1269820800000},{"id":"1925","price":41,"volume":null,"timestamp":1269907200000},{"id":"1925","price":42,"volume":null,"timestamp":1269993600000},{"id":"1925","price":43,"volume":null,"timestamp":1270080000000},{"id":"1925","price":43,"volume":null,"timestamp":1270166400000},{"id":"1925","price":43,"volume":null,"timestamp":1270252800000},{"id":"1925","price":43,"volume":null,"timestamp":1270339200000},{"id":"1925","price":43,"volume":null,"timestamp":1270425600000},{"id":"1925","price":44,"volume":null,"timestamp":1270512000000},{"id":"1925","price":44,"volume":null,"timestamp":1270598400000},{"id":"1925","price":46,"volume":null,"timestamp":1270684800000},{"id":"1925","price":47,"volume":null,"timestamp":1270771200000},{"id":"1925","price":47,"volume":null,"timestamp":1270857600000},{"id":"1925","price":47,"volume":null,"timestamp":1270944000000},{"id":"1925","price":47,"volume":null,"timestamp":1271030400000},{"id":"1925","price":49,"volume":null,"timestamp":1271116800000},{"id":"1925","price":49,"volume":null,"timestamp":1271203200000},{"id":"1925","price":50,"volume":null,"timestamp":1271289600000},{"id":"1925","price":48,"volume":null,"timestamp":1271376000000},{"id":"1925","price":48,"volume":null,"timestamp":1271462400000},{"id":"1925","price":43,"volume":null,"timestamp":1271548800000},{"id":"1925","price":42,"volume":null,"timestamp":1271635200000},{"id":"1925","price":42,"volume":null,"timestamp":1271721600000},{"id":"1925","price":43,"volume":null,"timestamp":1271808000000},{"id":"1925","price":43,"volume":null,"timestamp":1271894400000},{"id":"1925","price":43,"volume":null,"timestamp":1271980800000},{"id":"1925","price":43,"volume":null,"timestamp":1272067200000},{"id":"1925","price":43,"volume":null,"timestamp":1272153600000},{"id":"1925","price":42,"volume":null,"timestamp":1272240000000},{"id":"1925","price":41,"volume":null,"timestamp":1272326400000},{"id":"1925","price":40,"volume":null,"timestamp":1272412800000},{"id":"1925","price":40,"volume":null,"timestamp":1272499200000},{"id":"1925","price":40,"volume":null,"timestamp":1272585600000},{"id":"1925","price":39,"volume":null,"timestamp":1272672000000},{"id":"1925","price":38,"volume":null,"timestamp":1272758400000},{"id":"1925","price":36,"volume":null,"timestamp":1272844800000},{"id":"1925","price":36,"volume":null,"timestamp":1272931200000},{"id":"1925","price":36,"volume":null,"timestamp":1273017600000},{"id":"1925","price":36,"volume":null,"timestamp":1273104000000},{"id":"1925","price":38,"volume":null,"timestamp":1273190400000},{"id":"1925","price":38,"volume":null,"timestamp":1273276800000},{"id":"1925","price":40,"volume":null,"timestamp":1273363200000},{"id":"1925","price":40,"volume":null,"timestamp":1273449600000},{"id":"1925","price":41,"volume":null,"timestamp":1273536000000},{"id":"1925","price":41,"volume":null,"timestamp":1273622400000},{"id":"1925","price":41,"volume":null,"timestamp":1273708800000},{"id":"1925","price":41,"volume":null,"timestamp":1273795200000},{"id":"1925","price":40,"volume":null,"timestamp":1273881600000},{"id":"1925","price":39,"volume":null,"timestamp":1273968000000},{"id":"1925","price":39,"volume":null,"timestamp":1274054400000},{"id":"1925","price":39,"volume":null,"timestamp":1274140800000},{"id":"1925","price":41,"volume":null,"timestamp":1274227200000},{"id":"1925","price":41,"volume":null,"timestamp":1274313600000},{"id":"1925","price":42,"volume":null,"timestamp":1274400000000},{"id":"1925","price":41,"volume":null,"timestamp":1274486400000},{"id":"1925","price":41,"volume":null,"timestamp":1274572800000},{"id":"1925","price":43,"volume":null,"timestamp":1274659200000},{"id":"1925","price":44,"volume":null,"timestamp":1274745600000},{"id":"1925","price":45,"volume":null,"timestamp":1274832000000},{"id":"1925","price":45,"volume":null,"timestamp":1274918400000},{"id":"1925","price":45,"volume":null,"timestamp":1275004800000},{"id":"1925","price":43,"volume":null,"timestamp":1275091200000},{"id":"1925","price":42,"volume":null,"timestamp":1275177600000},{"id":"1925","price":42,"volume":null,"timestamp":1275264000000},{"id":"1925","price":43,"volume":null,"timestamp":1275350400000},{"id":"1925","price":45,"volume":null,"timestamp":1275436800000},{"id":"1925","price":45,"volume":null,"timestamp":1275523200000},{"id":"1925","price":47,"volume":null,"timestamp":1275609600000},{"id":"1925","price":48,"volume":null,"timestamp":1275696000000},{"id":"1925","price":50,"volume":null,"timestamp":1275782400000},{"id":"1925","price":51,"volume":null,"timestamp":1275868800000},{"id":"1925","price":52,"volume":null,"timestamp":1275955200000},{"id":"1925","price":51,"volume":null,"timestamp":1276041600000},{"id":"1925","price":51,"volume":null,"timestamp":1276128000000},{"id":"1925","price":51,"volume":null,"timestamp":1276214400000},{"id":"1925","price":51,"volume":null,"timestamp":1276300800000},{"id":"1925","price":50,"volume":null,"timestamp":1276387200000},{"id":"1925","price":49,"volume":null,"timestamp":1276473600000},{"id":"1925","price":49,"volume":null,"timestamp":1276560000000},{"id":"1925","price":48,"volume":null,"timestamp":1276646400000},{"id":"1925","price":48,"volume":null,"timestamp":1276732800000},{"id":"1925","price":47,"volume":null,"timestamp":1276819200000},{"id":"1925","price":47,"volume":null,"timestamp":1276905600000},{"id":"1925","price":49,"volume":null,"timestamp":1276992000000},{"id":"1925","price":50,"volume":null,"timestamp":1277078400000},{"id":"1925","price":50,"volume":null,"timestamp":1277164800000},{"id":"1925","price":50,"volume":null,"timestamp":1277251200000},{"id":"1925","price":49,"volume":null,"timestamp":1277337600000},{"id":"1925","price":49,"volume":null,"timestamp":1277424000000},{"id":"1925","price":49,"volume":null,"timestamp":1277510400000},{"id":"1925","price":50,"volume":null,"timestamp":1277596800000},{"id":"1925","price":51,"volume":null,"timestamp":1277683200000},{"id":"1925","price":52,"volume":null,"timestamp":1277769600000},{"id":"1925","price":51,"volume":null,"timestamp":1277856000000},{"id":"1925","price":51,"volume":null,"timestamp":1277942400000},{"id":"1925","price":50,"volume":null,"timestamp":1278028800000},{"id":"1925","price":49,"volume":null,"timestamp":1278115200000},{"id":"1925","price":47,"volume":null,"timestamp":1278201600000},{"id":"1925","price":42,"volume":null,"timestamp":1278288000000},{"id":"1925","price":42,"volume":null,"timestamp":1278374400000},{"id":"1925","price":40,"volume":null,"timestamp":1278460800000},{"id":"1925","price":39,"volume":null,"timestamp":1278547200000},{"id":"1925","price":38,"volume":null,"timestamp":1278633600000},{"id":"1925","price":38,"volume":null,"timestamp":1278720000000},{"id":"1925","price":37,"volume":null,"timestamp":1278806400000},{"id":"1925","price":37,"volume":null,"timestamp":1278892800000},{"id":"1925","price":37,"volume":null,"timestamp":1278979200000},{"id":"1925","price":37,"volume":null,"timestamp":1279065600000},{"id":"1925","price":38,"volume":null,"timestamp":1279152000000},{"id":"1925","price":38,"volume":null,"timestamp":1279238400000},{"id":"1925","price":39,"volume":null,"timestamp":1279324800000},{"id":"1925","price":40,"volume":null,"timestamp":1279411200000},{"id":"1925","price":39,"volume":null,"timestamp":1279497600000},{"id":"1925","price":37,"volume":null,"timestamp":1279584000000},{"id":"1925","price":37,"volume":null,"timestamp":1279670400000},{"id":"1925","price":35,"volume":null,"timestamp":1279756800000},{"id":"1925","price":34,"volume":null,"timestamp":1279843200000},{"id":"1925","price":34,"volume":null,"timestamp":1279929600000},{"id":"1925","price":33,"volume":null,"timestamp":1280016000000},{"id":"1925","price":32,"volume":null,"timestamp":1280102400000},{"id":"1925","price":32,"volume":null,"timestamp":1280188800000},{"id":"1925","price":34,"volume":null,"timestamp":1280275200000},{"id":"1925","price":35,"volume":null,"timestamp":1280361600000},{"id":"1925","price":35,"volume":null,"timestamp":1280448000000},{"id":"1925","price":36,"volume":null,"timestamp":1280534400000},{"id":"1925","price":36,"volume":null,"timestamp":1280620800000},{"id":"1925","price":37,"volume":null,"timestamp":1280707200000},{"id":"1925","price":37,"volume":null,"timestamp":1280793600000},{"id":"1925","price":37,"volume":null,"timestamp":1280880000000},{"id":"1925","price":38,"volume":null,"timestamp":1280966400000},{"id":"1925","price":39,"volume":null,"timestamp":1281052800000},{"id":"1925","price":40,"volume":null,"timestamp":1281139200000},{"id":"1925","price":40,"volume":null,"timestamp":1281225600000},{"id":"1925","price":40,"volume":null,"timestamp":1281312000000},{"id":"1925","price":41,"volume":null,"timestamp":1281398400000},{"id":"1925","price":40,"volume":null,"timestamp":1281484800000},{"id":"1925","price":40,"volume":null,"timestamp":1281571200000},{"id":"1925","price":41,"volume":null,"timestamp":1281657600000},{"id":"1925","price":42,"volume":null,"timestamp":1281744000000},{"id":"1925","price":42,"volume":null,"timestamp":1281830400000},{"id":"1925","price":42,"volume":null,"timestamp":1281916800000},{"id":"1925","price":43,"volume":null,"timestamp":1282003200000},{"id":"1925","price":43,"volume":null,"timestamp":1282089600000},{"id":"1925","price":45,"volume":null,"timestamp":1282176000000},{"id":"1925","price":45,"volume":null,"timestamp":1282262400000},{"id":"1925","price":46,"volume":null,"timestamp":1282348800000},{"id":"1925","price":46,"volume":null,"timestamp":1282435200000},{"id":"1925","price":46,"volume":null,"timestamp":1282521600000},{"id":"1925","price":48,"volume":null,"timestamp":1282608000000},{"id":"1925","price":50,"volume":null,"timestamp":1282694400000},{"id":"1925","price":53,"volume":null,"timestamp":1282780800000},{"id":"1925","price":53,"volume":null,"timestamp":1282867200000},{"id":"1925","price":53,"volume":null,"timestamp":1282953600000},{"id":"1925","price":53,"volume":null,"timestamp":1283040000000},{"id":"1925","price":54,"volume":null,"timestamp":1283126400000},{"id":"1925","price":55,"volume":null,"timestamp":1283212800000},{"id":"1925","price":55,"volume":null,"timestamp":1283299200000},{"id":"1925","price":56,"volume":null,"timestamp":1283385600000},{"id":"1925","price":54,"volume":null,"timestamp":1283472000000},{"id":"1925","price":54,"volume":null,"timestamp":1283558400000},{"id":"1925","price":51,"volume":null,"timestamp":1283644800000},{"id":"1925","price":51,"volume":null,"timestamp":1283731200000},{"id":"1925","price":47,"volume":null,"timestamp":1283817600000},{"id":"1925","price":47,"volume":null,"timestamp":1283904000000},{"id":"1925","price":46,"volume":null,"timestamp":1283990400000},{"id":"1925","price":45,"volume":null,"timestamp":1284076800000},{"id":"1925","price":43,"volume":null,"timestamp":1284163200000},{"id":"1925","price":41,"volume":null,"timestamp":1284249600000},{"id":"1925","price":40,"volume":null,"timestamp":1284336000000},{"id":"1925","price":38,"volume":null,"timestamp":1284422400000},{"id":"1925","price":38,"volume":null,"timestamp":1284508800000},{"id":"1925","price":38,"volume":null,"timestamp":1284595200000},{"id":"1925","price":38,"volume":null,"timestamp":1284681600000},{"id":"1925","price":39,"volume":null,"timestamp":1284768000000},{"id":"1925","price":39,"volume":null,"timestamp":1284854400000},{"id":"1925","price":41,"volume":null,"timestamp":1284940800000},{"id":"1925","price":41,"volume":null,"timestamp":1285027200000},{"id":"1925","price":42,"volume":null,"timestamp":1285113600000},{"id":"1925","price":42,"volume":null,"timestamp":1285200000000},{"id":"1925","price":42,"volume":null,"timestamp":1285286400000},{"id":"1925","price":43,"volume":null,"timestamp":1285372800000},{"id":"1925","price":42,"volume":null,"timestamp":1285459200000},{"id":"1925","price":42,"volume":null,"timestamp":1285545600000},{"id":"1925","price":42,"volume":null,"timestamp":1285632000000},{"id":"1925","price":42,"volume":null,"timestamp":1285718400000},{"id":"1925","price":44,"volume":null,"timestamp":1285804800000},{"id":"1925","price":44,"volume":null,"timestamp":1285891200000},{"id":"1925","price":44,"volume":null,"timestamp":1285977600000},{"id":"1925","price":43,"volume":null,"timestamp":1286064000000},{"id":"1925","price":43,"volume":null,"timestamp":1286150400000},{"id":"1925","price":42,"volume":null,"timestamp":1286236800000},{"id":"1925","price":42,"volume":null,"timestamp":1286323200000},{"id":"1925","price":41,"volume":null,"timestamp":1286409600000},{"id":"1925","price":39,"volume":null,"timestamp":1286496000000},{"id":"1925","price":39,"volume":null,"timestamp":1286582400000},{"id":"1925","price":39,"volume":null,"timestamp":1286668800000},{"id":"1925","price":38,"volume":null,"timestamp":1286755200000},{"id":"1925","price":38,"volume":null,"timestamp":1286841600000},{"id":"1925","price":38,"volume":null,"timestamp":1286928000000},{"id":"1925","price":38,"volume":null,"timestamp":1287014400000},{"id":"1925","price":38,"volume":null,"timestamp":1287100800000},{"id":"1925","price":38,"volume":null,"timestamp":1287187200000},{"id":"1925","price":38,"volume":null,"timestamp":1287273600000},{"id":"1925","price":37,"volume":null,"timestamp":1287360000000},{"id":"1925","price":36,"volume":null,"timestamp":1287446400000},{"id":"1925","price":36,"volume":null,"timestamp":1287532800000},{"id":"1925","price":34,"volume":null,"timestamp":1287619200000},{"id":"1925","price":34,"volume":null,"timestamp":1287705600000},{"id":"1925","price":33,"volume":null,"timestamp":1287792000000},{"id":"1925","price":31,"volume":null,"timestamp":1287878400000},{"id":"1925","price":30,"volume":null,"timestamp":1287964800000},{"id":"1925","price":30,"volume":null,"timestamp":1288051200000},{"id":"1925","price":28,"volume":null,"timestamp":1288137600000},{"id":"1925","price":27,"volume":null,"timestamp":1288224000000},{"id":"1925","price":25,"volume":null,"timestamp":1288310400000},{"id":"1925","price":23,"volume":null,"timestamp":1288396800000},{"id":"1925","price":22,"volume":null,"timestamp":1288483200000},{"id":"1925","price":21,"volume":null,"timestamp":1288569600000},{"id":"1925","price":21,"volume":null,"timestamp":1288656000000},{"id":"1925","price":22,"volume":null,"timestamp":1288742400000},{"id":"1925","price":24,"volume":null,"timestamp":1288828800000},{"id":"1925","price":25,"volume":null,"timestamp":1288915200000},{"id":"1925","price":24,"volume":null,"timestamp":1289088000000},{"id":"1925","price":26,"volume":null,"timestamp":1289174400000},{"id":"1925","price":27,"volume":null,"timestamp":1289260800000},{"id":"1925","price":27,"volume":null,"timestamp":1289347200000},{"id":"1925","price":28,"volume":null,"timestamp":1289433600000},{"id":"1925","price":28,"volume":null,"timestamp":1289520000000},{"id":"1925","price":29,"volume":null,"timestamp":1289606400000},{"id":"1925","price":29,"volume":null,"timestamp":1289692800000},{"id":"1925","price":30,"volume":null,"timestamp":1289779200000},{"id":"1925","price":30,"volume":null,"timestamp":1289865600000},{"id":"1925","price":30,"volume":null,"timestamp":1289952000000},{"id":"1925","price":30,"volume":null,"timestamp":1290038400000},{"id":"1925","price":31,"volume":null,"timestamp":1290124800000},{"id":"1925","price":30,"volume":null,"timestamp":1290211200000},{"id":"1925","price":29,"volume":null,"timestamp":1290297600000},{"id":"1925","price":29,"volume":null,"timestamp":1290384000000},{"id":"1925","price":29,"volume":null,"timestamp":1290470400000},{"id":"1925","price":29,"volume":null,"timestamp":1290556800000},{"id":"1925","price":29,"volume":null,"timestamp":1290643200000},{"id":"1925","price":29,"volume":null,"timestamp":1290729600000},{"id":"1925","price":30,"volume":null,"timestamp":1290816000000},{"id":"1925","price":29,"volume":null,"timestamp":1290902400000},{"id":"1925","price":29,"volume":null,"timestamp":1290988800000},{"id":"1925","price":28,"volume":null,"timestamp":1291075200000},{"id":"1925","price":26,"volume":null,"timestamp":1291161600000},{"id":"1925","price":25,"volume":null,"timestamp":1291248000000},{"id":"1925","price":25,"volume":null,"timestamp":1291334400000},{"id":"1925","price":25,"volume":null,"timestamp":1291420800000},{"id":"1925","price":24,"volume":null,"timestamp":1291507200000},{"id":"1925","price":24,"volume":null,"timestamp":1291593600000},{"id":"1925","price":24,"volume":null,"timestamp":1291680000000},{"id":"1925","price":24,"volume":null,"timestamp":1291766400000},{"id":"1925","price":25,"volume":null,"timestamp":1291852800000},{"id":"1925","price":25,"volume":null,"timestamp":1291939200000},{"id":"1925","price":26,"volume":null,"timestamp":1292025600000},{"id":"1925","price":26,"volume":null,"timestamp":1292112000000},{"id":"1925","price":26,"volume":null,"timestamp":1292198400000},{"id":"1925","price":26,"volume":null,"timestamp":1292284800000},{"id":"1925","price":27,"volume":null,"timestamp":1292371200000},{"id":"1925","price":28,"volume":null,"timestamp":1292457600000},{"id":"1925","price":28,"volume":null,"timestamp":1292544000000},{"id":"1925","price":28,"volume":null,"timestamp":1292630400000},{"id":"1925","price":29,"volume":null,"timestamp":1292716800000},{"id":"1925","price":29,"volume":null,"timestamp":1292803200000},{"id":"1925","price":29,"volume":null,"timestamp":1292889600000},{"id":"1925","price":28,"volume":null,"timestamp":1292976000000},{"id":"1925","price":28,"volume":null,"timestamp":1293062400000},{"id":"1925","price":30,"volume":null,"timestamp":1293148800000},{"id":"1925","price":30,"volume":null,"timestamp":1293235200000},{"id":"1925","price":30,"volume":null,"timestamp":1293321600000},{"id":"1925","price":30,"volume":null,"timestamp":1293408000000},{"id":"1925","price":30,"volume":null,"timestamp":1293494400000},{"id":"1925","price":30,"volume":null,"timestamp":1293580800000},{"id":"1925","price":31,"volume":null,"timestamp":1293667200000},{"id":"1925","price":31,"volume":null,"timestamp":1293753600000},{"id":"1925","price":31,"volume":null,"timestamp":1293840000000},{"id":"1925","price":31,"volume":null,"timestamp":1293926400000},{"id":"1925","price":31,"volume":null,"timestamp":1294012800000},{"id":"1925","price":32,"volume":null,"timestamp":1294099200000},{"id":"1925","price":32,"volume":null,"timestamp":1294185600000},{"id":"1925","price":33,"volume":null,"timestamp":1294272000000},{"id":"1925","price":33,"volume":null,"timestamp":1294358400000},{"id":"1925","price":33,"volume":null,"timestamp":1294444800000},{"id":"1925","price":33,"volume":null,"timestamp":1294531200000},{"id":"1925","price":33,"volume":null,"timestamp":1294617600000},{"id":"1925","price":32,"volume":null,"timestamp":1294704000000},{"id":"1925","price":30,"volume":null,"timestamp":1294790400000},{"id":"1925","price":29,"volume":null,"timestamp":1294876800000},{"id":"1925","price":29,"volume":null,"timestamp":1294963200000},{"id":"1925","price":28,"volume":null,"timestamp":1295049600000},{"id":"1925","price":28,"volume":null,"timestamp":1295136000000},{"id":"1925","price":27,"volume":null,"timestamp":1295222400000},{"id":"1925","price":26,"volume":null,"timestamp":1295308800000},{"id":"1925","price":25,"volume":null,"timestamp":1295395200000},{"id":"1925","price":25,"volume":null,"timestamp":1295481600000},{"id":"1925","price":25,"volume":null,"timestamp":1295568000000},{"id":"1925","price":28,"volume":null,"timestamp":1295654400000},{"id":"1925","price":28,"volume":null,"timestamp":1295740800000},{"id":"1925","price":28,"volume":null,"timestamp":1295827200000},{"id":"1925","price":29,"volume":null,"timestamp":1295913600000},{"id":"1925","price":29,"volume":null,"timestamp":1296000000000},{"id":"1925","price":28,"volume":null,"timestamp":1296086400000},{"id":"1925","price":29,"volume":null,"timestamp":1296172800000},{"id":"1925","price":29,"volume":null,"timestamp":1296259200000},{"id":"1925","price":29,"volume":null,"timestamp":1296345600000},{"id":"1925","price":29,"volume":null,"timestamp":1296432000000},{"id":"1925","price":29,"volume":null,"timestamp":1296518400000},{"id":"1925","price":26,"volume":null,"timestamp":1296691200000},{"id":"1925","price":24,"volume":null,"timestamp":1296777600000},{"id":"1925","price":23,"volume":null,"timestamp":1296864000000},{"id":"1925","price":24,"volume":null,"timestamp":1296950400000},{"id":"1925","price":23,"volume":null,"timestamp":1297036800000},{"id":"1925","price":23,"volume":null,"timestamp":1297123200000},{"id":"1925","price":23,"volume":null,"timestamp":1297209600000},{"id":"1925","price":21,"volume":null,"timestamp":1297296000000},{"id":"1925","price":22,"volume":null,"timestamp":1297382400000},{"id":"1925","price":22,"volume":null,"timestamp":1297468800000},{"id":"1925","price":23,"volume":null,"timestamp":1297555200000},{"id":"1925","price":23,"volume":null,"timestamp":1297641600000},{"id":"1925","price":23,"volume":null,"timestamp":1297728000000},{"id":"1925","price":23,"volume":null,"timestamp":1297814400000},{"id":"1925","price":25,"volume":null,"timestamp":1297900800000},{"id":"1925","price":25,"volume":null,"timestamp":1297987200000},{"id":"1925","price":25,"volume":null,"timestamp":1298073600000},{"id":"1925","price":25,"volume":null,"timestamp":1298160000000},{"id":"1925","price":24,"volume":null,"timestamp":1298246400000},{"id":"1925","price":25,"volume":null,"timestamp":1298332800000},{"id":"1925","price":25,"volume":null,"timestamp":1298419200000},{"id":"1925","price":25,"volume":null,"timestamp":1298505600000},{"id":"1925","price":26,"volume":null,"timestamp":1298592000000},{"id":"1925","price":26,"volume":null,"timestamp":1298678400000},{"id":"1925","price":26,"volume":null,"timestamp":1298764800000},{"id":"1925","price":27,"volume":null,"timestamp":1298851200000},{"id":"1925","price":28,"volume":null,"timestamp":1298937600000},{"id":"1925","price":28,"volume":null,"timestamp":1299024000000},{"id":"1925","price":27,"volume":null,"timestamp":1299110400000},{"id":"1925","price":27,"volume":null,"timestamp":1299196800000},{"id":"1925","price":27,"volume":null,"timestamp":1299283200000},{"id":"1925","price":28,"volume":null,"timestamp":1299369600000},{"id":"1925","price":27,"volume":null,"timestamp":1299456000000},{"id":"1925","price":28,"volume":null,"timestamp":1299542400000},{"id":"1925","price":29,"volume":null,"timestamp":1299628800000},{"id":"1925","price":29,"volume":null,"timestamp":1299715200000},{"id":"1925","price":29,"volume":null,"timestamp":1299801600000},{"id":"1925","price":30,"volume":null,"timestamp":1299888000000},{"id":"1925","price":30,"volume":null,"timestamp":1299974400000},{"id":"1925","price":30,"volume":null,"timestamp":1300060800000},{"id":"1925","price":30,"volume":null,"timestamp":1300147200000},{"id":"1925","price":31,"volume":null,"timestamp":1300233600000},{"id":"1925","price":31,"volume":null,"timestamp":1300320000000},{"id":"1925","price":31,"volume":null,"timestamp":1300406400000},{"id":"1925","price":31,"volume":null,"timestamp":1300492800000},{"id":"1925","price":31,"volume":null,"timestamp":1300579200000},{"id":"1925","price":32,"volume":null,"timestamp":1300665600000},{"id":"1925","price":32,"volume":null,"timestamp":1300752000000},{"id":"1925","price":33,"volume":null,"timestamp":1300838400000},{"id":"1925","price":34,"volume":null,"timestamp":1300924800000},{"id":"1925","price":33,"volume":null,"timestamp":1301011200000},{"id":"1925","price":34,"volume":null,"timestamp":1301097600000},{"id":"1925","price":34,"volume":null,"timestamp":1301184000000},{"id":"1925","price":33,"volume":null,"timestamp":1301270400000},{"id":"1925","price":35,"volume":null,"timestamp":1301356800000},{"id":"1925","price":35,"volume":null,"timestamp":1301443200000},{"id":"1925","price":35,"volume":null,"timestamp":1301529600000},{"id":"1925","price":35,"volume":null,"timestamp":1301616000000},{"id":"1925","price":35,"volume":null,"timestamp":1301702400000},{"id":"1925","price":35,"volume":null,"timestamp":1301788800000},{"id":"1925","price":35,"volume":null,"timestamp":1301875200000},{"id":"1925","price":34,"volume":null,"timestamp":1301961600000},{"id":"1925","price":34,"volume":null,"timestamp":1302048000000},{"id":"1925","price":34,"volume":null,"timestamp":1302134400000},{"id":"1925","price":31,"volume":null,"timestamp":1302220800000},{"id":"1925","price":31,"volume":null,"timestamp":1302307200000},{"id":"1925","price":29,"volume":null,"timestamp":1302393600000},{"id":"1925","price":26,"volume":null,"timestamp":1302480000000},{"id":"1925","price":26,"volume":null,"timestamp":1302566400000},{"id":"1925","price":25,"volume":null,"timestamp":1302652800000},{"id":"1925","price":25,"volume":null,"timestamp":1302739200000},{"id":"1925","price":25,"volume":null,"timestamp":1302825600000},{"id":"1925","price":25,"volume":null,"timestamp":1302912000000},{"id":"1925","price":26,"volume":null,"timestamp":1302998400000},{"id":"1925","price":26,"volume":null,"timestamp":1303084800000},{"id":"1925","price":28,"volume":null,"timestamp":1303171200000},{"id":"1925","price":28,"volume":null,"timestamp":1303257600000},{"id":"1925","price":28,"volume":null,"timestamp":1303344000000},{"id":"1925","price":29,"volume":null,"timestamp":1303430400000},{"id":"1925","price":31,"volume":null,"timestamp":1303516800000},{"id":"1925","price":32,"volume":null,"timestamp":1303603200000},{"id":"1925","price":33,"volume":null,"timestamp":1303689600000},{"id":"1925","price":33,"volume":null,"timestamp":1303776000000},{"id":"1925","price":34,"volume":null,"timestamp":1303862400000},{"id":"1925","price":35,"volume":null,"timestamp":1303948800000},{"id":"1925","price":35,"volume":null,"timestamp":1304035200000},{"id":"1925","price":34,"volume":null,"timestamp":1304121600000},{"id":"1925","price":34,"volume":null,"timestamp":1304208000000},{"id":"1925","price":34,"volume":null,"timestamp":1304294400000},{"id":"1925","price":36,"volume":null,"timestamp":1304380800000},{"id":"1925","price":37,"volume":null,"timestamp":1304467200000},{"id":"1925","price":37,"volume":null,"timestamp":1304553600000},{"id":"1925","price":38,"volume":null,"timestamp":1304640000000},{"id":"1925","price":38,"volume":null,"timestamp":1304726400000},{"id":"1925","price":39,"volume":null,"timestamp":1304812800000},{"id":"1925","price":39,"volume":null,"timestamp":1304899200000},{"id":"1925","price":39,"volume":null,"timestamp":1304985600000},{"id":"1925","price":40,"volume":null,"timestamp":1305072000000},{"id":"1925","price":40,"volume":null,"timestamp":1305158400000},{"id":"1925","price":41,"volume":null,"timestamp":1305244800000},{"id":"1925","price":41,"volume":null,"timestamp":1305331200000},{"id":"1925","price":41,"volume":null,"timestamp":1305417600000},{"id":"1925","price":43,"volume":null,"timestamp":1305504000000},{"id":"1925","price":44,"volume":null,"timestamp":1305590400000},{"id":"1925","price":44,"volume":null,"timestamp":1305676800000},{"id":"1925","price":44,"volume":null,"timestamp":1305763200000},{"id":"1925","price":44,"volume":null,"timestamp":1305849600000},{"id":"1925","price":45,"volume":null,"timestamp":1305936000000},{"id":"1925","price":46,"volume":null,"timestamp":1306022400000},{"id":"1925","price":46,"volume":null,"timestamp":1306108800000},{"id":"1925","price":47,"volume":null,"timestamp":1306195200000},{"id":"1925","price":47,"volume":null,"timestamp":1306281600000},{"id":"1925","price":48,"volume":null,"timestamp":1306368000000},{"id":"1925","price":50,"volume":null,"timestamp":1306454400000},{"id":"1925","price":50,"volume":null,"timestamp":1306540800000},{"id":"1925","price":50,"volume":null,"timestamp":1306627200000},{"id":"1925","price":50,"volume":null,"timestamp":1306713600000},{"id":"1925","price":50,"volume":null,"timestamp":1306800000000},{"id":"1925","price":51,"volume":null,"timestamp":1306886400000},{"id":"1925","price":51,"volume":null,"timestamp":1306972800000},{"id":"1925","price":51,"volume":null,"timestamp":1307059200000},{"id":"1925","price":51,"volume":null,"timestamp":1307145600000},{"id":"1925","price":50,"volume":null,"timestamp":1307232000000},{"id":"1925","price":51,"volume":null,"timestamp":1307318400000},{"id":"1925","price":51,"volume":null,"timestamp":1307404800000},{"id":"1925","price":52,"volume":null,"timestamp":1307491200000},{"id":"1925","price":52,"volume":null,"timestamp":1307577600000},{"id":"1925","price":53,"volume":null,"timestamp":1307664000000},{"id":"1925","price":53,"volume":null,"timestamp":1307750400000},{"id":"1925","price":53,"volume":null,"timestamp":1307836800000},{"id":"1925","price":53,"volume":null,"timestamp":1307923200000},{"id":"1925","price":53,"volume":null,"timestamp":1308009600000},{"id":"1925","price":54,"volume":null,"timestamp":1308096000000},{"id":"1925","price":52,"volume":null,"timestamp":1308182400000},{"id":"1925","price":52,"volume":null,"timestamp":1308268800000},{"id":"1925","price":51,"volume":null,"timestamp":1308355200000},{"id":"1925","price":52,"volume":null,"timestamp":1308441600000},{"id":"1925","price":51,"volume":null,"timestamp":1308528000000},{"id":"1925","price":52,"volume":null,"timestamp":1308614400000},{"id":"1925","price":52,"volume":null,"timestamp":1308700800000},{"id":"1925","price":53,"volume":null,"timestamp":1308787200000},{"id":"1925","price":53,"volume":null,"timestamp":1308873600000},{"id":"1925","price":53,"volume":null,"timestamp":1308960000000},{"id":"1925","price":51,"volume":null,"timestamp":1309046400000},{"id":"1925","price":50,"volume":null,"timestamp":1309132800000},{"id":"1925","price":50,"volume":null,"timestamp":1309219200000},{"id":"1925","price":50,"volume":null,"timestamp":1309305600000},{"id":"1925","price":51,"volume":null,"timestamp":1309392000000},{"id":"1925","price":51,"volume":null,"timestamp":1309478400000},{"id":"1925","price":51,"volume":null,"timestamp":1309564800000},{"id":"1925","price":51,"volume":null,"timestamp":1309651200000},{"id":"1925","price":51,"volume":null,"timestamp":1309737600000},{"id":"1925","price":51,"volume":null,"timestamp":1309824000000},{"id":"1925","price":52,"volume":null,"timestamp":1309910400000},{"id":"1925","price":52,"volume":null,"timestamp":1309996800000},{"id":"1925","price":51,"volume":null,"timestamp":1310083200000},{"id":"1925","price":51,"volume":null,"timestamp":1310169600000},{"id":"1925","price":50,"volume":null,"timestamp":1310256000000},{"id":"1925","price":49,"volume":null,"timestamp":1310342400000},{"id":"1925","price":47,"volume":null,"timestamp":1310428800000},{"id":"1925","price":47,"volume":null,"timestamp":1310515200000},{"id":"1925","price":48,"volume":null,"timestamp":1310601600000},{"id":"1925","price":49,"volume":null,"timestamp":1310688000000},{"id":"1925","price":50,"volume":null,"timestamp":1310774400000},{"id":"1925","price":50,"volume":null,"timestamp":1310860800000},{"id":"1925","price":51,"volume":null,"timestamp":1310947200000},{"id":"1925","price":50,"volume":null,"timestamp":1311033600000},{"id":"1925","price":50,"volume":null,"timestamp":1311120000000},{"id":"1925","price":53,"volume":null,"timestamp":1311206400000},{"id":"1925","price":53,"volume":null,"timestamp":1311292800000},{"id":"1925","price":53,"volume":null,"timestamp":1311379200000},{"id":"1925","price":51,"volume":null,"timestamp":1311465600000},{"id":"1925","price":52,"volume":null,"timestamp":1311552000000},{"id":"1925","price":52,"volume":null,"timestamp":1311638400000},{"id":"1925","price":53,"volume":null,"timestamp":1311724800000},{"id":"1925","price":54,"volume":null,"timestamp":1311811200000},{"id":"1925","price":54,"volume":null,"timestamp":1311897600000},{"id":"1925","price":55,"volume":null,"timestamp":1311984000000},{"id":"1925","price":55,"volume":null,"timestamp":1312070400000},{"id":"1925","price":55,"volume":null,"timestamp":1312156800000},{"id":"1925","price":56,"volume":null,"timestamp":1312243200000},{"id":"1925","price":56,"volume":null,"timestamp":1312329600000},{"id":"1925","price":57,"volume":null,"timestamp":1312416000000},{"id":"1925","price":57,"volume":null,"timestamp":1312502400000},{"id":"1925","price":57,"volume":null,"timestamp":1312588800000},{"id":"1925","price":59,"volume":null,"timestamp":1312675200000},{"id":"1925","price":59,"volume":null,"timestamp":1312761600000},{"id":"1925","price":58,"volume":null,"timestamp":1312848000000},{"id":"1925","price":59,"volume":null,"timestamp":1312934400000},{"id":"1925","price":60,"volume":null,"timestamp":1313020800000},{"id":"1925","price":60,"volume":null,"timestamp":1313107200000},{"id":"1925","price":60,"volume":null,"timestamp":1313193600000},{"id":"1925","price":60,"volume":null,"timestamp":1313280000000},{"id":"1925","price":62,"volume":null,"timestamp":1313366400000},{"id":"1925","price":63,"volume":null,"timestamp":1313452800000},{"id":"1925","price":65,"volume":null,"timestamp":1313539200000},{"id":"1925","price":64,"volume":null,"timestamp":1313625600000},{"id":"1925","price":66,"volume":null,"timestamp":1313712000000},{"id":"1925","price":68,"volume":null,"timestamp":1313798400000},{"id":"1925","price":68,"volume":null,"timestamp":1313884800000},{"id":"1925","price":69,"volume":null,"timestamp":1313971200000},{"id":"1925","price":69,"volume":null,"timestamp":1314057600000},{"id":"1925","price":69,"volume":null,"timestamp":1314144000000},{"id":"1925","price":66,"volume":null,"timestamp":1314230400000},{"id":"1925","price":66,"volume":null,"timestamp":1314316800000},{"id":"1925","price":68,"volume":null,"timestamp":1314403200000},{"id":"1925","price":68,"volume":null,"timestamp":1314489600000},{"id":"1925","price":68,"volume":null,"timestamp":1314576000000},{"id":"1925","price":71,"volume":null,"timestamp":1314662400000},{"id":"1925","price":71,"volume":null,"timestamp":1314748800000},{"id":"1925","price":71,"volume":null,"timestamp":1314835200000},{"id":"1925","price":72,"volume":null,"timestamp":1314921600000},{"id":"1925","price":72,"volume":null,"timestamp":1315008000000},{"id":"1925","price":70,"volume":null,"timestamp":1315094400000},{"id":"1925","price":68,"volume":null,"timestamp":1315180800000},{"id":"1925","price":66,"volume":null,"timestamp":1315267200000},{"id":"1925","price":66,"volume":null,"timestamp":1315353600000},{"id":"1925","price":65,"volume":null,"timestamp":1315440000000},{"id":"1925","price":65,"volume":null,"timestamp":1315526400000},{"id":"1925","price":61,"volume":null,"timestamp":1315612800000},{"id":"1925","price":59,"volume":null,"timestamp":1315699200000},{"id":"1925","price":57,"volume":null,"timestamp":1315785600000},{"id":"1925","price":52,"volume":null,"timestamp":1315872000000},{"id":"1925","price":52,"volume":null,"timestamp":1315958400000},{"id":"1925","price":50,"volume":null,"timestamp":1316044800000},{"id":"1925","price":49,"volume":null,"timestamp":1316131200000},{"id":"1925","price":46,"volume":null,"timestamp":1316217600000},{"id":"1925","price":45,"volume":null,"timestamp":1316304000000},{"id":"1925","price":45,"volume":null,"timestamp":1316390400000},{"id":"1925","price":45,"volume":null,"timestamp":1316476800000},{"id":"1925","price":47,"volume":null,"timestamp":1316563200000},{"id":"1925","price":48,"volume":null,"timestamp":1316649600000},{"id":"1925","price":48,"volume":null,"timestamp":1316736000000},{"id":"1925","price":49,"volume":null,"timestamp":1316822400000},{"id":"1925","price":49,"volume":null,"timestamp":1316908800000},{"id":"1925","price":49,"volume":null,"timestamp":1316995200000},{"id":"1925","price":49,"volume":null,"timestamp":1317081600000},{"id":"1925","price":50,"volume":null,"timestamp":1317168000000},{"id":"1925","price":49,"volume":null,"timestamp":1317254400000},{"id":"1925","price":51,"volume":null,"timestamp":1317340800000},{"id":"1925","price":50,"volume":null,"timestamp":1317427200000},{"id":"1925","price":50,"volume":null,"timestamp":1317513600000},{"id":"1925","price":49,"volume":null,"timestamp":1317600000000},{"id":"1925","price":49,"volume":null,"timestamp":1317686400000},{"id":"1925","price":48,"volume":null,"timestamp":1317772800000},{"id":"1925","price":48,"volume":null,"timestamp":1317859200000},{"id":"1925","price":48,"volume":null,"timestamp":1317945600000},{"id":"1925","price":48,"volume":null,"timestamp":1318032000000},{"id":"1925","price":49,"volume":null,"timestamp":1318118400000},{"id":"1925","price":49,"volume":null,"timestamp":1318204800000},{"id":"1925","price":49,"volume":null,"timestamp":1318291200000},{"id":"1925","price":50,"volume":null,"timestamp":1318377600000},{"id":"1925","price":51,"volume":null,"timestamp":1318464000000},{"id":"1925","price":50,"volume":null,"timestamp":1318550400000},{"id":"1925","price":51,"volume":null,"timestamp":1318636800000},{"id":"1925","price":51,"volume":null,"timestamp":1318723200000},{"id":"1925","price":52,"volume":null,"timestamp":1318809600000},{"id":"1925","price":51,"volume":null,"timestamp":1318896000000},{"id":"1925","price":51,"volume":null,"timestamp":1318982400000},{"id":"1925","price":50,"volume":null,"timestamp":1319068800000},{"id":"1925","price":50,"volume":null,"timestamp":1319155200000},{"id":"1925","price":50,"volume":null,"timestamp":1319241600000},{"id":"1925","price":48,"volume":null,"timestamp":1319328000000},{"id":"1925","price":48,"volume":null,"timestamp":1319414400000},{"id":"1925","price":46,"volume":null,"timestamp":1319500800000},{"id":"1925","price":46,"volume":null,"timestamp":1319587200000},{"id":"1925","price":46,"volume":null,"timestamp":1319673600000},{"id":"1925","price":45,"volume":null,"timestamp":1319760000000},{"id":"1925","price":44,"volume":null,"timestamp":1319846400000},{"id":"1925","price":44,"volume":null,"timestamp":1319932800000},{"id":"1925","price":45,"volume":null,"timestamp":1320019200000},{"id":"1925","price":43,"volume":null,"timestamp":1320105600000},{"id":"1925","price":43,"volume":null,"timestamp":1320192000000},{"id":"1925","price":44,"volume":null,"timestamp":1320278400000},{"id":"1925","price":41,"volume":null,"timestamp":1320364800000},{"id":"1925","price":38,"volume":null,"timestamp":1320451200000},{"id":"1925","price":36,"volume":null,"timestamp":1320537600000},{"id":"1925","price":35,"volume":null,"timestamp":1320624000000},{"id":"1925","price":33,"volume":null,"timestamp":1320710400000},{"id":"1925","price":33,"volume":null,"timestamp":1320796800000},{"id":"1925","price":32,"volume":null,"timestamp":1320883200000},{"id":"1925","price":32,"volume":null,"timestamp":1320969600000},{"id":"1925","price":30,"volume":null,"timestamp":1321056000000},{"id":"1925","price":31,"volume":null,"timestamp":1321142400000},{"id":"1925","price":30,"volume":null,"timestamp":1321228800000},{"id":"1925","price":30,"volume":null,"timestamp":1321315200000},{"id":"1925","price":30,"volume":null,"timestamp":1321401600000},{"id":"1925","price":29,"volume":null,"timestamp":1321488000000},{"id":"1925","price":29,"volume":null,"timestamp":1321574400000},{"id":"1925","price":28,"volume":null,"timestamp":1321660800000},{"id":"1925","price":27,"volume":null,"timestamp":1321747200000},{"id":"1925","price":27,"volume":null,"timestamp":1321833600000},{"id":"1925","price":27,"volume":null,"timestamp":1321920000000},{"id":"1925","price":26,"volume":null,"timestamp":1322006400000},{"id":"1925","price":26,"volume":null,"timestamp":1322092800000},{"id":"1925","price":26,"volume":null,"timestamp":1322179200000},{"id":"1925","price":24,"volume":null,"timestamp":1322265600000},{"id":"1925","price":24,"volume":null,"timestamp":1322352000000},{"id":"1925","price":24,"volume":null,"timestamp":1322438400000},{"id":"1925","price":24,"volume":null,"timestamp":1322524800000},{"id":"1925","price":24,"volume":null,"timestamp":1322611200000},{"id":"1925","price":25,"volume":null,"timestamp":1322697600000},{"id":"1925","price":25,"volume":null,"timestamp":1322784000000},{"id":"1925","price":27,"volume":null,"timestamp":1322870400000},{"id":"1925","price":27,"volume":null,"timestamp":1322956800000},{"id":"1925","price":26,"volume":null,"timestamp":1323043200000},{"id":"1925","price":26,"volume":null,"timestamp":1323129600000},{"id":"1925","price":26,"volume":null,"timestamp":1323216000000},{"id":"1925","price":27,"volume":null,"timestamp":1323302400000},{"id":"1925","price":27,"volume":null,"timestamp":1323388800000},{"id":"1925","price":28,"volume":null,"timestamp":1323475200000},{"id":"1925","price":27,"volume":null,"timestamp":1323561600000},{"id":"1925","price":28,"volume":null,"timestamp":1323648000000},{"id":"1925","price":28,"volume":null,"timestamp":1323734400000},{"id":"1925","price":28,"volume":null,"timestamp":1323820800000},{"id":"1925","price":27,"volume":null,"timestamp":1323907200000},{"id":"1925","price":28,"volume":null,"timestamp":1323993600000},{"id":"1925","price":27,"volume":null,"timestamp":1324080000000},{"id":"1925","price":28,"volume":null,"timestamp":1324166400000},{"id":"1925","price":28,"volume":null,"timestamp":1324252800000},{"id":"1925","price":28,"volume":null,"timestamp":1324339200000},{"id":"1925","price":29,"volume":null,"timestamp":1324425600000},{"id":"1925","price":28,"volume":null,"timestamp":1324512000000},{"id":"1925","price":27,"volume":null,"timestamp":1324598400000},{"id":"1925","price":27,"volume":null,"timestamp":1324684800000},{"id":"1925","price":26,"volume":null,"timestamp":1324771200000},{"id":"1925","price":24,"volume":null,"timestamp":1324857600000},{"id":"1925","price":23,"volume":null,"timestamp":1324944000000},{"id":"1925","price":22,"volume":null,"timestamp":1325030400000},{"id":"1925","price":22,"volume":null,"timestamp":1325116800000},{"id":"1925","price":21,"volume":null,"timestamp":1325203200000},{"id":"1925","price":22,"volume":null,"timestamp":1325289600000},{"id":"1925","price":23,"volume":null,"timestamp":1325376000000},{"id":"1925","price":22,"volume":null,"timestamp":1325462400000},{"id":"1925","price":22,"volume":null,"timestamp":1325548800000},{"id":"1925","price":21,"volume":null,"timestamp":1325635200000},{"id":"1925","price":21,"volume":null,"timestamp":1325721600000},{"id":"1925","price":22,"volume":null,"timestamp":1325808000000},{"id":"1925","price":22,"volume":null,"timestamp":1325894400000},{"id":"1925","price":22,"volume":null,"timestamp":1325980800000},{"id":"1925","price":22,"volume":null,"timestamp":1326067200000},{"id":"1925","price":23,"volume":null,"timestamp":1326153600000},{"id":"1925","price":23,"volume":null,"timestamp":1326240000000},{"id":"1925","price":23,"volume":null,"timestamp":1326326400000},{"id":"1925","price":24,"volume":null,"timestamp":1326412800000},{"id":"1925","price":23,"volume":null,"timestamp":1326499200000},{"id":"1925","price":23,"volume":null,"timestamp":1326585600000},{"id":"1925","price":23,"volume":null,"timestamp":1326672000000},{"id":"1925","price":24,"volume":null,"timestamp":1326758400000},{"id":"1925","price":25,"volume":null,"timestamp":1326844800000},{"id":"1925","price":25,"volume":null,"timestamp":1326931200000},{"id":"1925","price":25,"volume":null,"timestamp":1327017600000},{"id":"1925","price":25,"volume":null,"timestamp":1327104000000},{"id":"1925","price":25,"volume":null,"timestamp":1327190400000},{"id":"1925","price":25,"volume":null,"timestamp":1327276800000},{"id":"1925","price":26,"volume":null,"timestamp":1327363200000},{"id":"1925","price":25,"volume":null,"timestamp":1327449600000},{"id":"1925","price":26,"volume":null,"timestamp":1327536000000},{"id":"1925","price":26,"volume":null,"timestamp":1327622400000},{"id":"1925","price":25,"volume":null,"timestamp":1327708800000},{"id":"1925","price":24,"volume":null,"timestamp":1327795200000},{"id":"1925","price":25,"volume":null,"timestamp":1327881600000},{"id":"1925","price":26,"volume":null,"timestamp":1327968000000},{"id":"1925","price":28,"volume":null,"timestamp":1328054400000},{"id":"1925","price":29,"volume":null,"timestamp":1328140800000},{"id":"1925","price":28,"volume":null,"timestamp":1328227200000},{"id":"1925","price":28,"volume":null,"timestamp":1328313600000},{"id":"1925","price":28,"volume":null,"timestamp":1328400000000},{"id":"1925","price":29,"volume":null,"timestamp":1328486400000},{"id":"1925","price":29,"volume":null,"timestamp":1328572800000},{"id":"1925","price":29,"volume":null,"timestamp":1328659200000},{"id":"1925","price":28,"volume":null,"timestamp":1328745600000},{"id":"1925","price":29,"volume":null,"timestamp":1328832000000},{"id":"1925","price":29,"volume":null,"timestamp":1328918400000},{"id":"1925","price":29,"volume":null,"timestamp":1329004800000},{"id":"1925","price":30,"volume":null,"timestamp":1329091200000},{"id":"1925","price":30,"volume":null,"timestamp":1329177600000},{"id":"1925","price":30,"volume":null,"timestamp":1329264000000},{"id":"1925","price":31,"volume":null,"timestamp":1329350400000},{"id":"1925","price":32,"volume":null,"timestamp":1329436800000},{"id":"1925","price":32,"volume":null,"timestamp":1329523200000},{"id":"1925","price":30,"volume":null,"timestamp":1329609600000},{"id":"1925","price":31,"volume":null,"timestamp":1329696000000},{"id":"1925","price":31,"volume":null,"timestamp":1329782400000},{"id":"1925","price":32,"volume":null,"timestamp":1329868800000},{"id":"1925","price":32,"volume":null,"timestamp":1329955200000},{"id":"1925","price":32,"volume":null,"timestamp":1330041600000},{"id":"1925","price":33,"volume":null,"timestamp":1330128000000},{"id":"1925","price":33,"volume":null,"timestamp":1330214400000},{"id":"1925","price":34,"volume":null,"timestamp":1330300800000},{"id":"1925","price":35,"volume":null,"timestamp":1330387200000},{"id":"1925","price":35,"volume":null,"timestamp":1330473600000},{"id":"1925","price":35,"volume":null,"timestamp":1330560000000},{"id":"1925","price":35,"volume":null,"timestamp":1330646400000},{"id":"1925","price":35,"volume":null,"timestamp":1330732800000},{"id":"1925","price":35,"volume":null,"timestamp":1330819200000},{"id":"1925","price":36,"volume":null,"timestamp":1330905600000},{"id":"1925","price":37,"volume":null,"timestamp":1330992000000},{"id":"1925","price":37,"volume":null,"timestamp":1331078400000},{"id":"1925","price":37,"volume":null,"timestamp":1331164800000},{"id":"1925","price":38,"volume":null,"timestamp":1331251200000},{"id":"1925","price":39,"volume":null,"timestamp":1331337600000},{"id":"1925","price":39,"volume":null,"timestamp":1331424000000},{"id":"1925","price":38,"volume":null,"timestamp":1331510400000},{"id":"1925","price":39,"volume":null,"timestamp":1331596800000},{"id":"1925","price":40,"volume":null,"timestamp":1331683200000},{"id":"1925","price":39,"volume":null,"timestamp":1331769600000},{"id":"1925","price":38,"volume":null,"timestamp":1331856000000},{"id":"1925","price":39,"volume":null,"timestamp":1331942400000},{"id":"1925","price":39,"volume":null,"timestamp":1332028800000},{"id":"1925","price":38,"volume":null,"timestamp":1332115200000},{"id":"1925","price":38,"volume":null,"timestamp":1332201600000},{"id":"1925","price":38,"volume":null,"timestamp":1332288000000},{"id":"1925","price":38,"volume":null,"timestamp":1332374400000},{"id":"1925","price":38,"volume":null,"timestamp":1332460800000},{"id":"1925","price":38,"volume":null,"timestamp":1332547200000},{"id":"1925","price":39,"volume":null,"timestamp":1332633600000},{"id":"1925","price":39,"volume":null,"timestamp":1332720000000},{"id":"1925","price":39,"volume":null,"timestamp":1332806400000},{"id":"1925","price":39,"volume":null,"timestamp":1332892800000},{"id":"1925","price":40,"volume":null,"timestamp":1332979200000},{"id":"1925","price":42,"volume":null,"timestamp":1333065600000},{"id":"1925","price":42,"volume":null,"timestamp":1333152000000},{"id":"1925","price":41,"volume":null,"timestamp":1333238400000},{"id":"1925","price":43,"volume":null,"timestamp":1333324800000},{"id":"1925","price":44,"volume":null,"timestamp":1333411200000},{"id":"1925","price":43,"volume":null,"timestamp":1333497600000},{"id":"1925","price":44,"volume":null,"timestamp":1333584000000},{"id":"1925","price":45,"volume":null,"timestamp":1333670400000},{"id":"1925","price":46,"volume":null,"timestamp":1333756800000},{"id":"1925","price":47,"volume":null,"timestamp":1333843200000},{"id":"1925","price":47,"volume":null,"timestamp":1333929600000},{"id":"1925","price":46,"volume":null,"timestamp":1334016000000},{"id":"1925","price":46,"volume":null,"timestamp":1334102400000},{"id":"1925","price":46,"volume":null,"timestamp":1334188800000},{"id":"1925","price":46,"volume":null,"timestamp":1334275200000},{"id":"1925","price":46,"volume":null,"timestamp":1334361600000},{"id":"1925","price":46,"volume":null,"timestamp":1334448000000},{"id":"1925","price":46,"volume":null,"timestamp":1334534400000},{"id":"1925","price":48,"volume":null,"timestamp":1334620800000},{"id":"1925","price":48,"volume":null,"timestamp":1334707200000},{"id":"1925","price":48,"volume":null,"timestamp":1334793600000},{"id":"1925","price":49,"volume":null,"timestamp":1334880000000},{"id":"1925","price":49,"volume":null,"timestamp":1334966400000},{"id":"1925","price":48,"volume":null,"timestamp":1335052800000},{"id":"1925","price":48,"volume":null,"timestamp":1335139200000},{"id":"1925","price":48,"volume":null,"timestamp":1335225600000},{"id":"1925","price":48,"volume":null,"timestamp":1335312000000},{"id":"1925","price":50,"volume":null,"timestamp":1335398400000},{"id":"1925","price":50,"volume":null,"timestamp":1335484800000},{"id":"1925","price":49,"volume":null,"timestamp":1335571200000},{"id":"1925","price":48,"volume":null,"timestamp":1335657600000},{"id":"1925","price":48,"volume":null,"timestamp":1335744000000},{"id":"1925","price":49,"volume":null,"timestamp":1335830400000},{"id":"1925","price":49,"volume":null,"timestamp":1335916800000},{"id":"1925","price":50,"volume":null,"timestamp":1336003200000},{"id":"1925","price":49,"volume":null,"timestamp":1336089600000},{"id":"1925","price":47,"volume":null,"timestamp":1336176000000},{"id":"1925","price":48,"volume":null,"timestamp":1336262400000},{"id":"1925","price":47,"volume":null,"timestamp":1336348800000},{"id":"1925","price":48,"volume":null,"timestamp":1336435200000},{"id":"1925","price":48,"volume":null,"timestamp":1336521600000},{"id":"1925","price":48,"volume":null,"timestamp":1336608000000},{"id":"1925","price":50,"volume":null,"timestamp":1336694400000},{"id":"1925","price":49,"volume":null,"timestamp":1336780800000},{"id":"1925","price":49,"volume":null,"timestamp":1336867200000},{"id":"1925","price":49,"volume":null,"timestamp":1336953600000},{"id":"1925","price":49,"volume":null,"timestamp":1337040000000},{"id":"1925","price":49,"volume":null,"timestamp":1337126400000},{"id":"1925","price":49,"volume":null,"timestamp":1337212800000},{"id":"1925","price":50,"volume":null,"timestamp":1337299200000},{"id":"1925","price":49,"volume":null,"timestamp":1337385600000},{"id":"1925","price":49,"volume":null,"timestamp":1337472000000},{"id":"1925","price":47,"volume":null,"timestamp":1337558400000},{"id":"1925","price":45,"volume":null,"timestamp":1337644800000},{"id":"1925","price":45,"volume":null,"timestamp":1337731200000},{"id":"1925","price":44,"volume":null,"timestamp":1337817600000},{"id":"1925","price":46,"volume":null,"timestamp":1337904000000},{"id":"1925","price":45,"volume":null,"timestamp":1337990400000},{"id":"1925","price":45,"volume":null,"timestamp":1338076800000},{"id":"1925","price":46,"volume":null,"timestamp":1338163200000},{"id":"1925","price":46,"volume":null,"timestamp":1338249600000},{"id":"1925","price":46,"volume":null,"timestamp":1338336000000},{"id":"1925","price":44,"volume":null,"timestamp":1338422400000},{"id":"1925","price":42,"volume":null,"timestamp":1338508800000},{"id":"1925","price":42,"volume":null,"timestamp":1338595200000},{"id":"1925","price":42,"volume":null,"timestamp":1338681600000},{"id":"1925","price":42,"volume":null,"timestamp":1338768000000},{"id":"1925","price":42,"volume":null,"timestamp":1338854400000},{"id":"1925","price":42,"volume":null,"timestamp":1338940800000},{"id":"1925","price":42,"volume":null,"timestamp":1339027200000},{"id":"1925","price":42,"volume":null,"timestamp":1339113600000},{"id":"1925","price":44,"volume":null,"timestamp":1339200000000},{"id":"1925","price":44,"volume":null,"timestamp":1339286400000},{"id":"1925","price":45,"volume":null,"timestamp":1339372800000},{"id":"1925","price":44,"volume":null,"timestamp":1339459200000},{"id":"1925","price":41,"volume":null,"timestamp":1339545600000},{"id":"1925","price":38,"volume":null,"timestamp":1339632000000},{"id":"1925","price":38,"volume":null,"timestamp":1339718400000},{"id":"1925","price":37,"volume":null,"timestamp":1339804800000},{"id":"1925","price":36,"volume":null,"timestamp":1339891200000},{"id":"1925","price":35,"volume":null,"timestamp":1339977600000},{"id":"1925","price":35,"volume":null,"timestamp":1340064000000},{"id":"1925","price":35,"volume":null,"timestamp":1340150400000},{"id":"1925","price":35,"volume":null,"timestamp":1340236800000},{"id":"1925","price":35,"volume":null,"timestamp":1340323200000},{"id":"1925","price":36,"volume":null,"timestamp":1340409600000},{"id":"1925","price":37,"volume":null,"timestamp":1340496000000},{"id":"1925","price":38,"volume":null,"timestamp":1340582400000},{"id":"1925","price":38,"volume":null,"timestamp":1340668800000},{"id":"1925","price":39,"volume":null,"timestamp":1340755200000},{"id":"1925","price":40,"volume":null,"timestamp":1340841600000},{"id":"1925","price":42,"volume":null,"timestamp":1340928000000},{"id":"1925","price":44,"volume":null,"timestamp":1341014400000},{"id":"1925","price":45,"volume":null,"timestamp":1341100800000},{"id":"1925","price":45,"volume":null,"timestamp":1341187200000},{"id":"1925","price":46,"volume":null,"timestamp":1341273600000},{"id":"1925","price":48,"volume":null,"timestamp":1341360000000},{"id":"1925","price":48,"volume":null,"timestamp":1341446400000},{"id":"1925","price":49,"volume":null,"timestamp":1341532800000},{"id":"1925","price":50,"volume":null,"timestamp":1341619200000},{"id":"1925","price":52,"volume":null,"timestamp":1341705600000},{"id":"1925","price":54,"volume":null,"timestamp":1341792000000},{"id":"1925","price":54,"volume":null,"timestamp":1341878400000},{"id":"1925","price":54,"volume":null,"timestamp":1341964800000},{"id":"1925","price":54,"volume":null,"timestamp":1342051200000},{"id":"1925","price":56,"volume":null,"timestamp":1342137600000},{"id":"1925","price":55,"volume":null,"timestamp":1342224000000},{"id":"1925","price":55,"volume":null,"timestamp":1342310400000},{"id":"1925","price":55,"volume":null,"timestamp":1342396800000},{"id":"1925","price":55,"volume":null,"timestamp":1342483200000},{"id":"1925","price":56,"volume":null,"timestamp":1342569600000},{"id":"1925","price":57,"volume":null,"timestamp":1342656000000},{"id":"1925","price":58,"volume":null,"timestamp":1342742400000},{"id":"1925","price":58,"volume":null,"timestamp":1342828800000},{"id":"1925","price":57,"volume":null,"timestamp":1342915200000},{"id":"1925","price":56,"volume":null,"timestamp":1343001600000},{"id":"1925","price":57,"volume":null,"timestamp":1343088000000},{"id":"1925","price":58,"volume":null,"timestamp":1343174400000},{"id":"1925","price":59,"volume":null,"timestamp":1343260800000},{"id":"1925","price":59,"volume":null,"timestamp":1343347200000},{"id":"1925","price":58,"volume":null,"timestamp":1343433600000},{"id":"1925","price":59,"volume":null,"timestamp":1343520000000},{"id":"1925","price":58,"volume":null,"timestamp":1343606400000},{"id":"1925","price":57,"volume":null,"timestamp":1343692800000},{"id":"1925","price":56,"volume":null,"timestamp":1343779200000},{"id":"1925","price":57,"volume":null,"timestamp":1343865600000},{"id":"1925","price":58,"volume":null,"timestamp":1343952000000},{"id":"1925","price":58,"volume":null,"timestamp":1344038400000},{"id":"1925","price":58,"volume":null,"timestamp":1344124800000},{"id":"1925","price":57,"volume":null,"timestamp":1344211200000},{"id":"1925","price":59,"volume":null,"timestamp":1344297600000},{"id":"1925","price":58,"volume":null,"timestamp":1344384000000},{"id":"1925","price":58,"volume":null,"timestamp":1344470400000},{"id":"1925","price":59,"volume":null,"timestamp":1344556800000},{"id":"1925","price":59,"volume":null,"timestamp":1344643200000},{"id":"1925","price":57,"volume":null,"timestamp":1344729600000},{"id":"1925","price":57,"volume":null,"timestamp":1344816000000},{"id":"1925","price":57,"volume":null,"timestamp":1344902400000},{"id":"1925","price":56,"volume":null,"timestamp":1344988800000},{"id":"1925","price":57,"volume":null,"timestamp":1345075200000},{"id":"1925","price":58,"volume":null,"timestamp":1345161600000},{"id":"1925","price":59,"volume":null,"timestamp":1345248000000},{"id":"1925","price":58,"volume":null,"timestamp":1345334400000},{"id":"1925","price":58,"volume":null,"timestamp":1345420800000},{"id":"1925","price":56,"volume":null,"timestamp":1345507200000},{"id":"1925","price":56,"volume":null,"timestamp":1345593600000},{"id":"1925","price":58,"volume":null,"timestamp":1345680000000},{"id":"1925","price":58,"volume":null,"timestamp":1345766400000},{"id":"1925","price":57,"volume":null,"timestamp":1345852800000},{"id":"1925","price":57,"volume":null,"timestamp":1345939200000},{"id":"1925","price":58,"volume":null,"timestamp":1346025600000},{"id":"1925","price":58,"volume":null,"timestamp":1346112000000},{"id":"1925","price":58,"volume":null,"timestamp":1346198400000},{"id":"1925","price":60,"volume":null,"timestamp":1346284800000},{"id":"1925","price":60,"volume":null,"timestamp":1346371200000},{"id":"1925","price":60,"volume":null,"timestamp":1346457600000},{"id":"1925","price":60,"volume":null,"timestamp":1346544000000},{"id":"1925","price":60,"volume":null,"timestamp":1346630400000},{"id":"1925","price":60,"volume":null,"timestamp":1346716800000},{"id":"1925","price":62,"volume":null,"timestamp":1346803200000},{"id":"1925","price":61,"volume":null,"timestamp":1346889600000},{"id":"1925","price":60,"volume":null,"timestamp":1346976000000},{"id":"1925","price":59,"volume":null,"timestamp":1347062400000},{"id":"1925","price":58,"volume":null,"timestamp":1347148800000},{"id":"1925","price":58,"volume":null,"timestamp":1347235200000},{"id":"1925","price":59,"volume":null,"timestamp":1347321600000},{"id":"1925","price":59,"volume":null,"timestamp":1347408000000},{"id":"1925","price":59,"volume":null,"timestamp":1347494400000},{"id":"1925","price":60,"volume":null,"timestamp":1347580800000},{"id":"1925","price":61,"volume":null,"timestamp":1347667200000},{"id":"1925","price":63,"volume":null,"timestamp":1347753600000},{"id":"1925","price":65,"volume":null,"timestamp":1347840000000},{"id":"1925","price":66,"volume":null,"timestamp":1347926400000},{"id":"1925","price":67,"volume":null,"timestamp":1348012800000},{"id":"1925","price":69,"volume":null,"timestamp":1348099200000},{"id":"1925","price":69,"volume":null,"timestamp":1348185600000},{"id":"1925","price":70,"volume":null,"timestamp":1348272000000},{"id":"1925","price":67,"volume":null,"timestamp":1348358400000},{"id":"1925","price":66,"volume":null,"timestamp":1348444800000},{"id":"1925","price":65,"volume":null,"timestamp":1348531200000},{"id":"1925","price":63,"volume":null,"timestamp":1348617600000},{"id":"1925","price":65,"volume":null,"timestamp":1348704000000},{"id":"1925","price":63,"volume":null,"timestamp":1348790400000},{"id":"1925","price":66,"volume":null,"timestamp":1348876800000},{"id":"1925","price":66,"volume":null,"timestamp":1348963200000},{"id":"1925","price":66,"volume":null,"timestamp":1349049600000},{"id":"1925","price":65,"volume":null,"timestamp":1349136000000},{"id":"1925","price":62,"volume":null,"timestamp":1349222400000},{"id":"1925","price":62,"volume":null,"timestamp":1349308800000},{"id":"1925","price":64,"volume":null,"timestamp":1349395200000},{"id":"1925","price":61,"volume":null,"timestamp":1349481600000},{"id":"1925","price":60,"volume":null,"timestamp":1349568000000},{"id":"1925","price":59,"volume":null,"timestamp":1349654400000},{"id":"1925","price":59,"volume":null,"timestamp":1349740800000},{"id":"1925","price":60,"volume":null,"timestamp":1349827200000},{"id":"1925","price":61,"volume":null,"timestamp":1349913600000},{"id":"1925","price":62,"volume":null,"timestamp":1350000000000},{"id":"1925","price":60,"volume":null,"timestamp":1350086400000},{"id":"1925","price":60,"volume":null,"timestamp":1350172800000},{"id":"1925","price":61,"volume":null,"timestamp":1350259200000},{"id":"1925","price":62,"volume":null,"timestamp":1350345600000},{"id":"1925","price":64,"volume":null,"timestamp":1350432000000},{"id":"1925","price":63,"volume":null,"timestamp":1350518400000},{"id":"1925","price":63,"volume":null,"timestamp":1350604800000},{"id":"1925","price":64,"volume":null,"timestamp":1350691200000},{"id":"1925","price":65,"volume":null,"timestamp":1350777600000},{"id":"1925","price":63,"volume":null,"timestamp":1350864000000},{"id":"1925","price":64,"volume":null,"timestamp":1350950400000},{"id":"1925","price":65,"volume":null,"timestamp":1351036800000},{"id":"1925","price":66,"volume":null,"timestamp":1351123200000},{"id":"1925","price":65,"volume":null,"timestamp":1351209600000},{"id":"1925","price":63,"volume":null,"timestamp":1351296000000},{"id":"1925","price":61,"volume":null,"timestamp":1351382400000},{"id":"1925","price":60,"volume":null,"timestamp":1351468800000},{"id":"1925","price":59,"volume":null,"timestamp":1351555200000},{"id":"1925","price":59,"volume":null,"timestamp":1351641600000},{"id":"1925","price":57,"volume":null,"timestamp":1351728000000},{"id":"1925","price":56,"volume":null,"timestamp":1351814400000},{"id":"1925","price":57,"volume":null,"timestamp":1351900800000},{"id":"1925","price":57,"volume":null,"timestamp":1351987200000},{"id":"1925","price":58,"volume":null,"timestamp":1352073600000},{"id":"1925","price":58,"volume":null,"timestamp":1352160000000},{"id":"1925","price":58,"volume":null,"timestamp":1352246400000},{"id":"1925","price":57,"volume":null,"timestamp":1352332800000},{"id":"1925","price":57,"volume":null,"timestamp":1352419200000},{"id":"1925","price":57,"volume":null,"timestamp":1352505600000},{"id":"1925","price":57,"volume":null,"timestamp":1352592000000},{"id":"1925","price":56,"volume":null,"timestamp":1352678400000},{"id":"1925","price":56,"volume":null,"timestamp":1352764800000},{"id":"1925","price":57,"volume":null,"timestamp":1352851200000},{"id":"1925","price":58,"volume":null,"timestamp":1352937600000},{"id":"1925","price":59,"volume":null,"timestamp":1353024000000},{"id":"1925","price":59,"volume":null,"timestamp":1353110400000},{"id":"1925","price":58,"volume":null,"timestamp":1353196800000},{"id":"1925","price":57,"volume":null,"timestamp":1353283200000},{"id":"1925","price":58,"volume":null,"timestamp":1353369600000},{"id":"1925","price":55,"volume":null,"timestamp":1353456000000},{"id":"1925","price":56,"volume":null,"timestamp":1353542400000},{"id":"1925","price":58,"volume":null,"timestamp":1353628800000},{"id":"1925","price":57,"volume":null,"timestamp":1353715200000},{"id":"1925","price":56,"volume":null,"timestamp":1353801600000},{"id":"1925","price":55,"volume":null,"timestamp":1353888000000},{"id":"1925","price":53,"volume":null,"timestamp":1353974400000},{"id":"1925","price":54,"volume":null,"timestamp":1354060800000},{"id":"1925","price":55,"volume":null,"timestamp":1354147200000},{"id":"1925","price":54,"volume":null,"timestamp":1354233600000},{"id":"1925","price":54,"volume":null,"timestamp":1354320000000},{"id":"1925","price":54,"volume":null,"timestamp":1354406400000},{"id":"1925","price":52,"volume":null,"timestamp":1354492800000},{"id":"1925","price":53,"volume":null,"timestamp":1354579200000},{"id":"1925","price":52,"volume":null,"timestamp":1354665600000},{"id":"1925","price":52,"volume":null,"timestamp":1354752000000},{"id":"1925","price":53,"volume":null,"timestamp":1354838400000},{"id":"1925","price":50,"volume":null,"timestamp":1354924800000},{"id":"1925","price":49,"volume":null,"timestamp":1355011200000},{"id":"1925","price":48,"volume":null,"timestamp":1355097600000},{"id":"1925","price":47,"volume":null,"timestamp":1355184000000},{"id":"1925","price":47,"volume":null,"timestamp":1355270400000},{"id":"1925","price":47,"volume":null,"timestamp":1355356800000},{"id":"1925","price":48,"volume":null,"timestamp":1355443200000},{"id":"1925","price":47,"volume":null,"timestamp":1355529600000},{"id":"1925","price":47,"volume":null,"timestamp":1355616000000},{"id":"1925","price":47,"volume":null,"timestamp":1355702400000},{"id":"1925","price":46,"volume":null,"timestamp":1355788800000},{"id":"1925","price":46,"volume":null,"timestamp":1355875200000},{"id":"1925","price":44,"volume":null,"timestamp":1355961600000},{"id":"1925","price":43,"volume":null,"timestamp":1356048000000},{"id":"1925","price":40,"volume":null,"timestamp":1356134400000},{"id":"1925","price":40,"volume":null,"timestamp":1356220800000},{"id":"1925","price":39,"volume":null,"timestamp":1356307200000},{"id":"1925","price":39,"volume":null,"timestamp":1356393600000},{"id":"1925","price":39,"volume":null,"timestamp":1356480000000},{"id":"1925","price":38,"volume":null,"timestamp":1356566400000},{"id":"1925","price":36,"volume":null,"timestamp":1356652800000},{"id":"1925","price":35,"volume":null,"timestamp":1356739200000},{"id":"1925","price":34,"volume":null,"timestamp":1356825600000},{"id":"1925","price":32,"volume":null,"timestamp":1356912000000},{"id":"1925","price":31,"volume":null,"timestamp":1356998400000},{"id":"1925","price":31,"volume":null,"timestamp":1357084800000},{"id":"1925","price":29,"volume":null,"timestamp":1357171200000},{"id":"1925","price":28,"volume":null,"timestamp":1357257600000},{"id":"1925","price":28,"volume":null,"timestamp":1357344000000},{"id":"1925","price":28,"volume":null,"timestamp":1357430400000},{"id":"1925","price":28,"volume":null,"timestamp":1357516800000},{"id":"1925","price":28,"volume":null,"timestamp":1357603200000},{"id":"1925","price":29,"volume":null,"timestamp":1357689600000},{"id":"1925","price":27,"volume":null,"timestamp":1357776000000},{"id":"1925","price":27,"volume":null,"timestamp":1357862400000},{"id":"1925","price":27,"volume":null,"timestamp":1357948800000},{"id":"1925","price":28,"volume":null,"timestamp":1358035200000},{"id":"1925","price":29,"volume":null,"timestamp":1358121600000},{"id":"1925","price":30,"volume":null,"timestamp":1358208000000},{"id":"1925","price":31,"volume":null,"timestamp":1358294400000},{"id":"1925","price":32,"volume":null,"timestamp":1358380800000},{"id":"1925","price":33,"volume":null,"timestamp":1358467200000},{"id":"1925","price":32,"volume":null,"timestamp":1358553600000},{"id":"1925","price":31,"volume":null,"timestamp":1358640000000},{"id":"1925","price":31,"volume":null,"timestamp":1358726400000},{"id":"1925","price":31,"volume":null,"timestamp":1358812800000},{"id":"1925","price":32,"volume":null,"timestamp":1358899200000},{"id":"1925","price":33,"volume":null,"timestamp":1358985600000},{"id":"1925","price":32,"volume":null,"timestamp":1359072000000},{"id":"1925","price":31,"volume":null,"timestamp":1359158400000},{"id":"1925","price":31,"volume":null,"timestamp":1359244800000},{"id":"1925","price":31,"volume":null,"timestamp":1359331200000},{"id":"1925","price":32,"volume":null,"timestamp":1359417600000},{"id":"1925","price":33,"volume":null,"timestamp":1359504000000},{"id":"1925","price":34,"volume":null,"timestamp":1359590400000},{"id":"1925","price":35,"volume":null,"timestamp":1359676800000},{"id":"1925","price":35,"volume":null,"timestamp":1359763200000},{"id":"1925","price":35,"volume":null,"timestamp":1359849600000},{"id":"1925","price":35,"volume":null,"timestamp":1359936000000},{"id":"1925","price":34,"volume":null,"timestamp":1360022400000},{"id":"1925","price":34,"volume":null,"timestamp":1360108800000},{"id":"1925","price":35,"volume":null,"timestamp":1360195200000},{"id":"1925","price":34,"volume":null,"timestamp":1360281600000},{"id":"1925","price":35,"volume":null,"timestamp":1360368000000},{"id":"1925","price":34,"volume":null,"timestamp":1360454400000},{"id":"1925","price":35,"volume":null,"timestamp":1360540800000},{"id":"1925","price":36,"volume":null,"timestamp":1360627200000},{"id":"1925","price":37,"volume":null,"timestamp":1360713600000},{"id":"1925","price":38,"volume":null,"timestamp":1360800000000},{"id":"1925","price":38,"volume":null,"timestamp":1360886400000},{"id":"1925","price":38,"volume":null,"timestamp":1360972800000},{"id":"1925","price":40,"volume":null,"timestamp":1361059200000},{"id":"1925","price":41,"volume":null,"timestamp":1361145600000},{"id":"1925","price":42,"volume":null,"timestamp":1361232000000},{"id":"1925","price":42,"volume":null,"timestamp":1361318400000},{"id":"1925","price":43,"volume":null,"timestamp":1361404800000},{"id":"1925","price":45,"volume":null,"timestamp":1361491200000},{"id":"1925","price":44,"volume":null,"timestamp":1361577600000},{"id":"1925","price":45,"volume":null,"timestamp":1361664000000},{"id":"1925","price":46,"volume":null,"timestamp":1361750400000},{"id":"1925","price":46,"volume":null,"timestamp":1361836800000},{"id":"1925","price":47,"volume":null,"timestamp":1361923200000},{"id":"1925","price":47,"volume":null,"timestamp":1362009600000},{"id":"1925","price":45,"volume":null,"timestamp":1362096000000},{"id":"1925","price":45,"volume":null,"timestamp":1362182400000},{"id":"1925","price":44,"volume":null,"timestamp":1362268800000},{"id":"1925","price":43,"volume":null,"timestamp":1362355200000},{"id":"1925","price":44,"volume":null,"timestamp":1362441600000},{"id":"1925","price":44,"volume":null,"timestamp":1362528000000},{"id":"1925","price":42,"volume":null,"timestamp":1362614400000},{"id":"1925","price":41,"volume":null,"timestamp":1362700800000},{"id":"1925","price":39,"volume":null,"timestamp":1362787200000},{"id":"1925","price":39,"volume":null,"timestamp":1362873600000},{"id":"1925","price":39,"volume":null,"timestamp":1362960000000},{"id":"1925","price":39,"volume":null,"timestamp":1363046400000},{"id":"1925","price":39,"volume":null,"timestamp":1363132800000},{"id":"1925","price":40,"volume":null,"timestamp":1363219200000},{"id":"1925","price":40,"volume":null,"timestamp":1363305600000},{"id":"1925","price":40,"volume":null,"timestamp":1363392000000},{"id":"1925","price":41,"volume":null,"timestamp":1363478400000},{"id":"1925","price":41,"volume":null,"timestamp":1363564800000},{"id":"1925","price":42,"volume":null,"timestamp":1363651200000},{"id":"1925","price":42,"volume":null,"timestamp":1363737600000},{"id":"1925","price":42,"volume":null,"timestamp":1363824000000},{"id":"1925","price":43,"volume":null,"timestamp":1363910400000},{"id":"1925","price":42,"volume":null,"timestamp":1363996800000},{"id":"1925","price":42,"volume":null,"timestamp":1364083200000},{"id":"1925","price":42,"volume":null,"timestamp":1364169600000},{"id":"1925","price":41,"volume":null,"timestamp":1364256000000},{"id":"1925","price":41,"volume":null,"timestamp":1364342400000},{"id":"1925","price":41,"volume":null,"timestamp":1364428800000},{"id":"1925","price":42,"volume":null,"timestamp":1364515200000},{"id":"1925","price":43,"volume":null,"timestamp":1364601600000},{"id":"1925","price":44,"volume":null,"timestamp":1364688000000},{"id":"1925","price":43,"volume":null,"timestamp":1364774400000},{"id":"1925","price":43,"volume":null,"timestamp":1364860800000},{"id":"1925","price":42,"volume":null,"timestamp":1364947200000},{"id":"1925","price":41,"volume":null,"timestamp":1365033600000},{"id":"1925","price":40,"volume":null,"timestamp":1365120000000},{"id":"1925","price":40,"volume":null,"timestamp":1365206400000},{"id":"1925","price":39,"volume":null,"timestamp":1365292800000},{"id":"1925","price":38,"volume":null,"timestamp":1365379200000},{"id":"1925","price":37,"volume":null,"timestamp":1365465600000},{"id":"1925","price":37,"volume":null,"timestamp":1365552000000},{"id":"1925","price":36,"volume":null,"timestamp":1365638400000},{"id":"1925","price":36,"volume":null,"timestamp":1365724800000},{"id":"1925","price":36,"volume":null,"timestamp":1365811200000},{"id":"1925","price":35,"volume":null,"timestamp":1365897600000},{"id":"1925","price":34,"volume":null,"timestamp":1365984000000},{"id":"1925","price":33,"volume":null,"timestamp":1366070400000},{"id":"1925","price":33,"volume":null,"timestamp":1366156800000},{"id":"1925","price":33,"volume":null,"timestamp":1366243200000},{"id":"1925","price":33,"volume":null,"timestamp":1366329600000},{"id":"1925","price":33,"volume":null,"timestamp":1366416000000},{"id":"1925","price":32,"volume":null,"timestamp":1366502400000},{"id":"1925","price":32,"volume":null,"timestamp":1366588800000},{"id":"1925","price":32,"volume":null,"timestamp":1366675200000},{"id":"1925","price":32,"volume":null,"timestamp":1366761600000},{"id":"1925","price":32,"volume":null,"timestamp":1366848000000},{"id":"1925","price":32,"volume":null,"timestamp":1366934400000},{"id":"1925","price":32,"volume":null,"timestamp":1367020800000},{"id":"1925","price":32,"volume":null,"timestamp":1367107200000},{"id":"1925","price":31,"volume":null,"timestamp":1367193600000},{"id":"1925","price":31,"volume":null,"timestamp":1367280000000},{"id":"1925","price":30,"volume":null,"timestamp":1367366400000},{"id":"1925","price":30,"volume":null,"timestamp":1367452800000},{"id":"1925","price":30,"volume":null,"timestamp":1367539200000},{"id":"1925","price":29,"volume":null,"timestamp":1367625600000},{"id":"1925","price":29,"volume":null,"timestamp":1367712000000},{"id":"1925","price":30,"volume":null,"timestamp":1367798400000},{"id":"1925","price":29,"volume":null,"timestamp":1367884800000},{"id":"1925","price":28,"volume":null,"timestamp":1367971200000},{"id":"1925","price":29,"volume":null,"timestamp":1368057600000},{"id":"1925","price":29,"volume":null,"timestamp":1368144000000},{"id":"1925","price":29,"volume":null,"timestamp":1368230400000},{"id":"1925","price":29,"volume":null,"timestamp":1368316800000},{"id":"1925","price":29,"volume":null,"timestamp":1368403200000},{"id":"1925","price":29,"volume":null,"timestamp":1368489600000},{"id":"1925","price":30,"volume":null,"timestamp":1368576000000},{"id":"1925","price":31,"volume":null,"timestamp":1368662400000},{"id":"1925","price":31,"volume":null,"timestamp":1368748800000},{"id":"1925","price":31,"volume":null,"timestamp":1368835200000},{"id":"1925","price":31,"volume":null,"timestamp":1368921600000},{"id":"1925","price":32,"volume":null,"timestamp":1369008000000},{"id":"1925","price":32,"volume":null,"timestamp":1369094400000},{"id":"1925","price":31,"volume":null,"timestamp":1369180800000},{"id":"1925","price":33,"volume":null,"timestamp":1369267200000},{"id":"1925","price":33,"volume":null,"timestamp":1369353600000},{"id":"1925","price":34,"volume":null,"timestamp":1369440000000},{"id":"1925","price":33,"volume":null,"timestamp":1369526400000},{"id":"1925","price":31,"volume":null,"timestamp":1369612800000},{"id":"1925","price":30,"volume":null,"timestamp":1369699200000},{"id":"1925","price":31,"volume":null,"timestamp":1369785600000},{"id":"1925","price":32,"volume":null,"timestamp":1369872000000},{"id":"1925","price":33,"volume":null,"timestamp":1369958400000},{"id":"1925","price":34,"volume":null,"timestamp":1370044800000},{"id":"1925","price":34,"volume":null,"timestamp":1370131200000},{"id":"1925","price":35,"volume":null,"timestamp":1370217600000},{"id":"1925","price":36,"volume":null,"timestamp":1370304000000},{"id":"1925","price":35,"volume":null,"timestamp":1370390400000},{"id":"1925","price":35,"volume":null,"timestamp":1370476800000},{"id":"1925","price":35,"volume":null,"timestamp":1370563200000},{"id":"1925","price":36,"volume":null,"timestamp":1370649600000},{"id":"1925","price":36,"volume":null,"timestamp":1370736000000},{"id":"1925","price":35,"volume":null,"timestamp":1370822400000},{"id":"1925","price":35,"volume":null,"timestamp":1370908800000},{"id":"1925","price":37,"volume":null,"timestamp":1370995200000},{"id":"1925","price":38,"volume":null,"timestamp":1371081600000},{"id":"1925","price":38,"volume":null,"timestamp":1371168000000},{"id":"1925","price":39,"volume":null,"timestamp":1371254400000},{"id":"1925","price":40,"volume":null,"timestamp":1371340800000},{"id":"1925","price":41,"volume":null,"timestamp":1371427200000},{"id":"1925","price":43,"volume":null,"timestamp":1371513600000},{"id":"1925","price":43,"volume":null,"timestamp":1371600000000},{"id":"1925","price":42,"volume":null,"timestamp":1371686400000},{"id":"1925","price":40,"volume":null,"timestamp":1371772800000},{"id":"1925","price":40,"volume":null,"timestamp":1371859200000},{"id":"1925","price":39,"volume":null,"timestamp":1371945600000},{"id":"1925","price":40,"volume":null,"timestamp":1372032000000},{"id":"1925","price":40,"volume":null,"timestamp":1372118400000},{"id":"1925","price":39,"volume":null,"timestamp":1372204800000},{"id":"1925","price":39,"volume":null,"timestamp":1372291200000},{"id":"1925","price":38,"volume":null,"timestamp":1372377600000},{"id":"1925","price":37,"volume":null,"timestamp":1372464000000},{"id":"1925","price":36,"volume":null,"timestamp":1372550400000},{"id":"1925","price":35,"volume":null,"timestamp":1372636800000},{"id":"1925","price":35,"volume":null,"timestamp":1372723200000},{"id":"1925","price":36,"volume":null,"timestamp":1372809600000},{"id":"1925","price":37,"volume":null,"timestamp":1372896000000},{"id":"1925","price":37,"volume":null,"timestamp":1372982400000},{"id":"1925","price":37,"volume":null,"timestamp":1373068800000},{"id":"1925","price":37,"volume":null,"timestamp":1373155200000},{"id":"1925","price":36,"volume":null,"timestamp":1373241600000},{"id":"1925","price":36,"volume":null,"timestamp":1373328000000},{"id":"1925","price":36,"volume":null,"timestamp":1373414400000},{"id":"1925","price":36,"volume":null,"timestamp":1373500800000},{"id":"1925","price":38,"volume":null,"timestamp":1373587200000},{"id":"1925","price":39,"volume":null,"timestamp":1373673600000},{"id":"1925","price":40,"volume":null,"timestamp":1373760000000},{"id":"1925","price":41,"volume":null,"timestamp":1373846400000},{"id":"1925","price":42,"volume":null,"timestamp":1373932800000},{"id":"1925","price":42,"volume":null,"timestamp":1374019200000},{"id":"1925","price":43,"volume":null,"timestamp":1374105600000},{"id":"1925","price":43,"volume":null,"timestamp":1374192000000},{"id":"1925","price":43,"volume":null,"timestamp":1374278400000},{"id":"1925","price":44,"volume":null,"timestamp":1374364800000},{"id":"1925","price":44,"volume":null,"timestamp":1374451200000},{"id":"1925","price":44,"volume":null,"timestamp":1374537600000},{"id":"1925","price":46,"volume":null,"timestamp":1374624000000},{"id":"1925","price":49,"volume":null,"timestamp":1374710400000},{"id":"1925","price":50,"volume":null,"timestamp":1374796800000},{"id":"1925","price":48,"volume":null,"timestamp":1374883200000},{"id":"1925","price":48,"volume":null,"timestamp":1374969600000},{"id":"1925","price":48,"volume":null,"timestamp":1375056000000},{"id":"1925","price":48,"volume":null,"timestamp":1375142400000},{"id":"1925","price":47,"volume":null,"timestamp":1375228800000},{"id":"1925","price":46,"volume":null,"timestamp":1375315200000},{"id":"1925","price":47,"volume":null,"timestamp":1375401600000},{"id":"1925","price":46,"volume":null,"timestamp":1375488000000},{"id":"1925","price":46,"volume":null,"timestamp":1375574400000},{"id":"1925","price":47,"volume":null,"timestamp":1375660800000},{"id":"1925","price":49,"volume":null,"timestamp":1375747200000},{"id":"1925","price":49,"volume":null,"timestamp":1375833600000},{"id":"1925","price":49,"volume":null,"timestamp":1375920000000},{"id":"1925","price":48,"volume":null,"timestamp":1376006400000},{"id":"1925","price":49,"volume":null,"timestamp":1376092800000},{"id":"1925","price":49,"volume":null,"timestamp":1376179200000},{"id":"1925","price":46,"volume":null,"timestamp":1376265600000},{"id":"1925","price":44,"volume":null,"timestamp":1376352000000},{"id":"1925","price":43,"volume":null,"timestamp":1376438400000},{"id":"1925","price":42,"volume":null,"timestamp":1376524800000},{"id":"1925","price":43,"volume":null,"timestamp":1376611200000},{"id":"1925","price":43,"volume":null,"timestamp":1376697600000},{"id":"1925","price":42,"volume":null,"timestamp":1376784000000},{"id":"1925","price":41,"volume":null,"timestamp":1376870400000},{"id":"1925","price":40,"volume":null,"timestamp":1376956800000},{"id":"1925","price":41,"volume":null,"timestamp":1377043200000},{"id":"1925","price":43,"volume":null,"timestamp":1377129600000},{"id":"1925","price":45,"volume":null,"timestamp":1377216000000},{"id":"1925","price":46,"volume":null,"timestamp":1377302400000},{"id":"1925","price":45,"volume":null,"timestamp":1377388800000},{"id":"1925","price":45,"volume":null,"timestamp":1377475200000},{"id":"1925","price":45,"volume":null,"timestamp":1377561600000},{"id":"1925","price":46,"volume":null,"timestamp":1377648000000},{"id":"1925","price":48,"volume":null,"timestamp":1377734400000},{"id":"1925","price":46,"volume":null,"timestamp":1377820800000},{"id":"1925","price":48,"volume":null,"timestamp":1377907200000},{"id":"1925","price":49,"volume":null,"timestamp":1377993600000},{"id":"1925","price":49,"volume":null,"timestamp":1378080000000},{"id":"1925","price":48,"volume":null,"timestamp":1378166400000},{"id":"1925","price":49,"volume":null,"timestamp":1378252800000},{"id":"1925","price":51,"volume":null,"timestamp":1378339200000},{"id":"1925","price":51,"volume":null,"timestamp":1378425600000},{"id":"1925","price":52,"volume":null,"timestamp":1378512000000},{"id":"1925","price":50,"volume":null,"timestamp":1378598400000},{"id":"1925","price":48,"volume":null,"timestamp":1378684800000},{"id":"1925","price":46,"volume":null,"timestamp":1378771200000},{"id":"1925","price":46,"volume":null,"timestamp":1378857600000},{"id":"1925","price":46,"volume":null,"timestamp":1378944000000},{"id":"1925","price":46,"volume":null,"timestamp":1379030400000},{"id":"1925","price":45,"volume":null,"timestamp":1379116800000},{"id":"1925","price":43,"volume":null,"timestamp":1379203200000},{"id":"1925","price":42,"volume":null,"timestamp":1379289600000},{"id":"1925","price":42,"volume":null,"timestamp":1379376000000},{"id":"1925","price":42,"volume":null,"timestamp":1379462400000},{"id":"1925","price":44,"volume":null,"timestamp":1379548800000},{"id":"1925","price":43,"volume":null,"timestamp":1379635200000},{"id":"1925","price":43,"volume":null,"timestamp":1379721600000},{"id":"1925","price":44,"volume":null,"timestamp":1379808000000},{"id":"1925","price":45,"volume":null,"timestamp":1379894400000},{"id":"1925","price":47,"volume":null,"timestamp":1379980800000},{"id":"1925","price":47,"volume":null,"timestamp":1380067200000},{"id":"1925","price":46,"volume":null,"timestamp":1380153600000},{"id":"1925","price":46,"volume":null,"timestamp":1380240000000},{"id":"1925","price":45,"volume":null,"timestamp":1380326400000},{"id":"1925","price":45,"volume":null,"timestamp":1380412800000},{"id":"1925","price":44,"volume":null,"timestamp":1380499200000},{"id":"1925","price":44,"volume":null,"timestamp":1380585600000},{"id":"1925","price":44,"volume":null,"timestamp":1380672000000},{"id":"1925","price":42,"volume":null,"timestamp":1380758400000},{"id":"1925","price":44,"volume":null,"timestamp":1380844800000},{"id":"1925","price":42,"volume":null,"timestamp":1380931200000},{"id":"1925","price":41,"volume":null,"timestamp":1381017600000},{"id":"1925","price":41,"volume":null,"timestamp":1381104000000},{"id":"1925","price":41,"volume":null,"timestamp":1381190400000},{"id":"1925","price":41,"volume":null,"timestamp":1381276800000},{"id":"1925","price":41,"volume":null,"timestamp":1381363200000},{"id":"1925","price":41,"volume":null,"timestamp":1381449600000},{"id":"1925","price":41,"volume":null,"timestamp":1381536000000},{"id":"1925","price":41,"volume":null,"timestamp":1381622400000},{"id":"1925","price":41,"volume":null,"timestamp":1381708800000},{"id":"1925","price":41,"volume":null,"timestamp":1381795200000},{"id":"1925","price":40,"volume":null,"timestamp":1381881600000},{"id":"1925","price":41,"volume":null,"timestamp":1381968000000},{"id":"1925","price":41,"volume":null,"timestamp":1382054400000},{"id":"1925","price":41,"volume":null,"timestamp":1382140800000},{"id":"1925","price":40,"volume":null,"timestamp":1382227200000},{"id":"1925","price":41,"volume":null,"timestamp":1382313600000},{"id":"1925","price":41,"volume":null,"timestamp":1382400000000},{"id":"1925","price":43,"volume":null,"timestamp":1382486400000},{"id":"1925","price":46,"volume":null,"timestamp":1382572800000},{"id":"1925","price":45,"volume":null,"timestamp":1382659200000},{"id":"1925","price":45,"volume":null,"timestamp":1382745600000},{"id":"1925","price":43,"volume":null,"timestamp":1382832000000},{"id":"1925","price":41,"volume":null,"timestamp":1382918400000},{"id":"1925","price":39,"volume":null,"timestamp":1383004800000},{"id":"1925","price":37,"volume":null,"timestamp":1383091200000},{"id":"1925","price":36,"volume":null,"timestamp":1383177600000},{"id":"1925","price":35,"volume":null,"timestamp":1383264000000},{"id":"1925","price":35,"volume":null,"timestamp":1383350400000},{"id":"1925","price":34,"volume":null,"timestamp":1383436800000},{"id":"1925","price":35,"volume":null,"timestamp":1383523200000},{"id":"1925","price":36,"volume":null,"timestamp":1383609600000},{"id":"1925","price":37,"volume":null,"timestamp":1383696000000},{"id":"1925","price":38,"volume":null,"timestamp":1383782400000},{"id":"1925","price":38,"volume":null,"timestamp":1383868800000},{"id":"1925","price":37,"volume":null,"timestamp":1383955200000},{"id":"1925","price":37,"volume":null,"timestamp":1384041600000},{"id":"1925","price":38,"volume":null,"timestamp":1384128000000},{"id":"1925","price":40,"volume":null,"timestamp":1384214400000},{"id":"1925","price":42,"volume":null,"timestamp":1384300800000},{"id":"1925","price":44,"volume":null,"timestamp":1384387200000},{"id":"1925","price":43,"volume":null,"timestamp":1384473600000},{"id":"1925","price":45,"volume":null,"timestamp":1384560000000},{"id":"1925","price":46,"volume":null,"timestamp":1384646400000},{"id":"1925","price":47,"volume":null,"timestamp":1384732800000},{"id":"1925","price":49,"volume":null,"timestamp":1384819200000},{"id":"1925","price":50,"volume":null,"timestamp":1384905600000},{"id":"1925","price":49,"volume":null,"timestamp":1384992000000},{"id":"1925","price":48,"volume":null,"timestamp":1385078400000},{"id":"1925","price":51,"volume":null,"timestamp":1385164800000},{"id":"1925","price":52,"volume":null,"timestamp":1385251200000},{"id":"1925","price":55,"volume":null,"timestamp":1385337600000},{"id":"1925","price":56,"volume":null,"timestamp":1385424000000},{"id":"1925","price":57,"volume":null,"timestamp":1385510400000},{"id":"1925","price":58,"volume":null,"timestamp":1385596800000},{"id":"1925","price":58,"volume":null,"timestamp":1385683200000},{"id":"1925","price":59,"volume":null,"timestamp":1385769600000},{"id":"1925","price":60,"volume":null,"timestamp":1385856000000},{"id":"1925","price":61,"volume":null,"timestamp":1385942400000},{"id":"1925","price":61,"volume":null,"timestamp":1386028800000},{"id":"1925","price":59,"volume":null,"timestamp":1386115200000},{"id":"1925","price":58,"volume":null,"timestamp":1386201600000},{"id":"1925","price":58,"volume":null,"timestamp":1386288000000},{"id":"1925","price":58,"volume":null,"timestamp":1386374400000},{"id":"1925","price":58,"volume":null,"timestamp":1386460800000},{"id":"1925","price":58,"volume":null,"timestamp":1386547200000},{"id":"1925","price":57,"volume":null,"timestamp":1386633600000},{"id":"1925","price":60,"volume":null,"timestamp":1386720000000},{"id":"1925","price":61,"volume":null,"timestamp":1386806400000},{"id":"1925","price":57,"volume":null,"timestamp":1386892800000},{"id":"1925","price":59,"volume":null,"timestamp":1386979200000},{"id":"1925","price":62,"volume":null,"timestamp":1387065600000},{"id":"1925","price":62,"volume":null,"timestamp":1387152000000},{"id":"1925","price":60,"volume":null,"timestamp":1387238400000},{"id":"1925","price":62,"volume":null,"timestamp":1387324800000},{"id":"1925","price":63,"volume":null,"timestamp":1387411200000},{"id":"1925","price":65,"volume":null,"timestamp":1387497600000},{"id":"1925","price":64,"volume":null,"timestamp":1387584000000},{"id":"1925","price":63,"volume":null,"timestamp":1387670400000},{"id":"1925","price":62,"volume":null,"timestamp":1387756800000},{"id":"1925","price":62,"volume":null,"timestamp":1387843200000},{"id":"1925","price":65,"volume":null,"timestamp":1387929600000},{"id":"1925","price":65,"volume":null,"timestamp":1388016000000},{"id":"1925","price":63,"volume":null,"timestamp":1388102400000},{"id":"1925","price":63,"volume":null,"timestamp":1388188800000},{"id":"1925","price":63,"volume":null,"timestamp":1388275200000},{"id":"1925","price":62,"volume":null,"timestamp":1388361600000},{"id":"1925","price":61,"volume":null,"timestamp":1388448000000},{"id":"1925","price":61,"volume":null,"timestamp":1388534400000},{"id":"1925","price":59,"volume":null,"timestamp":1388620800000},{"id":"1925","price":57,"volume":null,"timestamp":1388707200000},{"id":"1925","price":57,"volume":null,"timestamp":1388793600000},{"id":"1925","price":56,"volume":null,"timestamp":1388880000000},{"id":"1925","price":56,"volume":null,"timestamp":1388966400000},{"id":"1925","price":56,"volume":null,"timestamp":1389052800000},{"id":"1925","price":56,"volume":null,"timestamp":1389139200000},{"id":"1925","price":55,"volume":null,"timestamp":1389225600000},{"id":"1925","price":56,"volume":null,"timestamp":1389312000000},{"id":"1925","price":56,"volume":null,"timestamp":1389398400000},{"id":"1925","price":56,"volume":null,"timestamp":1389484800000},{"id":"1925","price":57,"volume":null,"timestamp":1389571200000},{"id":"1925","price":55,"volume":null,"timestamp":1389657600000},{"id":"1925","price":53,"volume":null,"timestamp":1389744000000},{"id":"1925","price":52,"volume":null,"timestamp":1389830400000},{"id":"1925","price":54,"volume":null,"timestamp":1389916800000},{"id":"1925","price":56,"volume":null,"timestamp":1390003200000},{"id":"1925","price":56,"volume":null,"timestamp":1390089600000},{"id":"1925","price":53,"volume":null,"timestamp":1390176000000},{"id":"1925","price":54,"volume":null,"timestamp":1390262400000},{"id":"1925","price":54,"volume":null,"timestamp":1390348800000},{"id":"1925","price":53,"volume":null,"timestamp":1390435200000},{"id":"1925","price":54,"volume":null,"timestamp":1390521600000},{"id":"1925","price":55,"volume":null,"timestamp":1390608000000},{"id":"1925","price":55,"volume":null,"timestamp":1390694400000},{"id":"1925","price":53,"volume":null,"timestamp":1390780800000},{"id":"1925","price":54,"volume":null,"timestamp":1390867200000},{"id":"1925","price":54,"volume":null,"timestamp":1390953600000},{"id":"1925","price":54,"volume":null,"timestamp":1391040000000},{"id":"1925","price":55,"volume":null,"timestamp":1391126400000},{"id":"1925","price":55,"volume":null,"timestamp":1391212800000},{"id":"1925","price":55,"volume":null,"timestamp":1391299200000},{"id":"1925","price":56,"volume":null,"timestamp":1391385600000},{"id":"1925","price":57,"volume":null,"timestamp":1391472000000},{"id":"1925","price":59,"volume":null,"timestamp":1391558400000},{"id":"1925","price":62,"volume":null,"timestamp":1391644800000},{"id":"1925","price":63,"volume":null,"timestamp":1391731200000},{"id":"1925","price":64,"volume":null,"timestamp":1391817600000},{"id":"1925","price":62,"volume":null,"timestamp":1391904000000},{"id":"1925","price":64,"volume":null,"timestamp":1391990400000},{"id":"1925","price":62,"volume":null,"timestamp":1392076800000},{"id":"1925","price":60,"volume":null,"timestamp":1392163200000},{"id":"1925","price":60,"volume":null,"timestamp":1392249600000},{"id":"1925","price":61,"volume":null,"timestamp":1392336000000},{"id":"1925","price":61,"volume":null,"timestamp":1392422400000},{"id":"1925","price":57,"volume":null,"timestamp":1392508800000},{"id":"1925","price":55,"volume":null,"timestamp":1392595200000},{"id":"1925","price":55,"volume":null,"timestamp":1392681600000},{"id":"1925","price":55,"volume":null,"timestamp":1392768000000},{"id":"1925","price":54,"volume":null,"timestamp":1392854400000},{"id":"1925","price":51,"volume":null,"timestamp":1392940800000},{"id":"1925","price":50,"volume":null,"timestamp":1393027200000},{"id":"1925","price":48,"volume":null,"timestamp":1393113600000},{"id":"1925","price":46,"volume":null,"timestamp":1393200000000},{"id":"1925","price":44,"volume":null,"timestamp":1393286400000},{"id":"1925","price":44,"volume":null,"timestamp":1393372800000},{"id":"1925","price":47,"volume":null,"timestamp":1393459200000},{"id":"1925","price":48,"volume":null,"timestamp":1393545600000},{"id":"1925","price":49,"volume":null,"timestamp":1393632000000},{"id":"1925","price":50,"volume":null,"timestamp":1393718400000},{"id":"1925","price":51,"volume":null,"timestamp":1393804800000},{"id":"1925","price":52,"volume":null,"timestamp":1393891200000},{"id":"1925","price":51,"volume":null,"timestamp":1393977600000},{"id":"1925","price":51,"volume":null,"timestamp":1394064000000},{"id":"1925","price":52,"volume":null,"timestamp":1394150400000},{"id":"1925","price":51,"volume":null,"timestamp":1394236800000},{"id":"1925","price":51,"volume":null,"timestamp":1394323200000},{"id":"1925","price":51,"volume":null,"timestamp":1394409600000},{"id":"1925","price":49,"volume":null,"timestamp":1394496000000},{"id":"1925","price":47,"volume":null,"timestamp":1394582400000},{"id":"1925","price":46,"volume":null,"timestamp":1394668800000},{"id":"1925","price":45,"volume":null,"timestamp":1394755200000},{"id":"1925","price":46,"volume":null,"timestamp":1394841600000},{"id":"1925","price":44,"volume":null,"timestamp":1394928000000},{"id":"1925","price":44,"volume":null,"timestamp":1395014400000},{"id":"1925","price":44,"volume":null,"timestamp":1395100800000},{"id":"1925","price":45,"volume":null,"timestamp":1395187200000},{"id":"1925","price":46,"volume":null,"timestamp":1395273600000},{"id":"1925","price":48,"volume":null,"timestamp":1395360000000},{"id":"1925","price":47,"volume":null,"timestamp":1395446400000},{"id":"1925","price":46,"volume":null,"timestamp":1395532800000},{"id":"1925","price":46,"volume":null,"timestamp":1395619200000},{"id":"1925","price":48,"volume":null,"timestamp":1395705600000},{"id":"1925","price":49,"volume":null,"timestamp":1395792000000},{"id":"1925","price":47,"volume":null,"timestamp":1395878400000},{"id":"1925","price":46,"volume":null,"timestamp":1395964800000},{"id":"1925","price":45,"volume":null,"timestamp":1396051200000},{"id":"1925","price":42,"volume":null,"timestamp":1396137600000},{"id":"1925","price":39,"volume":null,"timestamp":1396224000000},{"id":"1925","price":38,"volume":null,"timestamp":1396310400000},{"id":"1925","price":37,"volume":null,"timestamp":1396396800000},{"id":"1925","price":36,"volume":null,"timestamp":1396483200000},{"id":"1925","price":35,"volume":null,"timestamp":1396569600000},{"id":"1925","price":34,"volume":null,"timestamp":1396656000000},{"id":"1925","price":33,"volume":null,"timestamp":1396742400000},{"id":"1925","price":33,"volume":null,"timestamp":1396828800000},{"id":"1925","price":32,"volume":null,"timestamp":1396915200000},{"id":"1925","price":33,"volume":null,"timestamp":1397001600000},{"id":"1925","price":34,"volume":null,"timestamp":1397088000000},{"id":"1925","price":35,"volume":null,"timestamp":1397174400000},{"id":"1925","price":35,"volume":null,"timestamp":1397260800000},{"id":"1925","price":34,"volume":null,"timestamp":1397347200000},{"id":"1925","price":34,"volume":null,"timestamp":1397433600000},{"id":"1925","price":35,"volume":null,"timestamp":1397520000000},{"id":"1925","price":35,"volume":null,"timestamp":1397606400000},{"id":"1925","price":34,"volume":null,"timestamp":1397692800000},{"id":"1925","price":35,"volume":null,"timestamp":1397779200000},{"id":"1925","price":37,"volume":null,"timestamp":1397865600000},{"id":"1925","price":37,"volume":null,"timestamp":1397952000000},{"id":"1925","price":39,"volume":null,"timestamp":1398038400000},{"id":"1925","price":40,"volume":null,"timestamp":1398124800000},{"id":"1925","price":41,"volume":null,"timestamp":1398211200000},{"id":"1925","price":44,"volume":null,"timestamp":1398297600000},{"id":"1925","price":47,"volume":null,"timestamp":1398384000000},{"id":"1925","price":48,"volume":null,"timestamp":1398470400000},{"id":"1925","price":45,"volume":null,"timestamp":1398556800000},{"id":"1925","price":44,"volume":null,"timestamp":1398643200000},{"id":"1925","price":46,"volume":null,"timestamp":1398729600000},{"id":"1925","price":48,"volume":null,"timestamp":1398816000000},{"id":"1925","price":50,"volume":null,"timestamp":1398902400000},{"id":"1925","price":50,"volume":null,"timestamp":1398988800000},{"id":"1925","price":50,"volume":null,"timestamp":1399075200000},{"id":"1925","price":49,"volume":null,"timestamp":1399161600000},{"id":"1925","price":51,"volume":null,"timestamp":1399248000000},{"id":"1925","price":49,"volume":null,"timestamp":1399334400000},{"id":"1925","price":50,"volume":null,"timestamp":1399420800000},{"id":"1925","price":51,"volume":null,"timestamp":1399507200000},{"id":"1925","price":51,"volume":null,"timestamp":1399593600000},{"id":"1925","price":51,"volume":null,"timestamp":1399680000000},{"id":"1925","price":52,"volume":null,"timestamp":1399766400000},{"id":"1925","price":53,"volume":null,"timestamp":1399852800000},{"id":"1925","price":53,"volume":null,"timestamp":1399939200000},{"id":"1925","price":53,"volume":null,"timestamp":1400025600000},{"id":"1925","price":54,"volume":null,"timestamp":1400112000000},{"id":"1925","price":53,"volume":null,"timestamp":1400198400000},{"id":"1925","price":53,"volume":null,"timestamp":1400284800000},{"id":"1925","price":53,"volume":null,"timestamp":1400371200000},{"id":"1925","price":54,"volume":null,"timestamp":1400457600000},{"id":"1925","price":53,"volume":null,"timestamp":1400544000000},{"id":"1925","price":53,"volume":null,"timestamp":1400630400000},{"id":"1925","price":54,"volume":null,"timestamp":1400716800000},{"id":"1925","price":54,"volume":null,"timestamp":1400803200000},{"id":"1925","price":52,"volume":null,"timestamp":1400889600000},{"id":"1925","price":50,"volume":null,"timestamp":1400976000000},{"id":"1925","price":50,"volume":null,"timestamp":1401062400000},{"id":"1925","price":48,"volume":null,"timestamp":1401148800000},{"id":"1925","price":46,"volume":null,"timestamp":1401235200000},{"id":"1925","price":45,"volume":null,"timestamp":1401321600000},{"id":"1925","price":42,"volume":null,"timestamp":1401408000000},{"id":"1925","price":42,"volume":null,"timestamp":1401494400000},{"id":"1925","price":44,"volume":null,"timestamp":1401580800000},{"id":"1925","price":43,"volume":null,"timestamp":1401667200000},{"id":"1925","price":43,"volume":null,"timestamp":1401753600000},{"id":"1925","price":41,"volume":null,"timestamp":1401840000000},{"id":"1925","price":42,"volume":null,"timestamp":1401926400000},{"id":"1925","price":40,"volume":null,"timestamp":1402012800000},{"id":"1925","price":40,"volume":null,"timestamp":1402099200000},{"id":"1925","price":39,"volume":null,"timestamp":1402185600000},{"id":"1925","price":38,"volume":null,"timestamp":1402272000000},{"id":"1925","price":37,"volume":null,"timestamp":1402358400000},{"id":"1925","price":36,"volume":null,"timestamp":1402444800000},{"id":"1925","price":36,"volume":null,"timestamp":1402531200000},{"id":"1925","price":36,"volume":null,"timestamp":1402617600000},{"id":"1925","price":36,"volume":null,"timestamp":1402704000000},{"id":"1925","price":35,"volume":null,"timestamp":1402790400000},{"id":"1925","price":34,"volume":null,"timestamp":1402876800000},{"id":"1925","price":33,"volume":null,"timestamp":1402963200000},{"id":"1925","price":32,"volume":null,"timestamp":1403049600000},{"id":"1925","price":32,"volume":null,"timestamp":1403136000000},{"id":"1925","price":32,"volume":null,"timestamp":1403222400000},{"id":"1925","price":32,"volume":null,"timestamp":1403308800000},{"id":"1925","price":33,"volume":null,"timestamp":1403395200000},{"id":"1925","price":34,"volume":null,"timestamp":1403481600000},{"id":"1925","price":35,"volume":null,"timestamp":1403568000000},{"id":"1925","price":34,"volume":null,"timestamp":1403654400000},{"id":"1925","price":34,"volume":null,"timestamp":1403740800000},{"id":"1925","price":35,"volume":null,"timestamp":1403827200000},{"id":"1925","price":35,"volume":null,"timestamp":1403913600000},{"id":"1925","price":35,"volume":null,"timestamp":1404000000000},{"id":"1925","price":35,"volume":null,"timestamp":1404086400000},{"id":"1925","price":36,"volume":null,"timestamp":1404172800000},{"id":"1925","price":36,"volume":null,"timestamp":1404259200000},{"id":"1925","price":37,"volume":null,"timestamp":1404345600000},{"id":"1925","price":38,"volume":null,"timestamp":1404432000000},{"id":"1925","price":38,"volume":null,"timestamp":1404518400000},{"id":"1925","price":39,"volume":null,"timestamp":1404604800000},{"id":"1925","price":39,"volume":null,"timestamp":1404691200000},{"id":"1925","price":39,"volume":null,"timestamp":1404777600000},{"id":"1925","price":39,"volume":null,"timestamp":1404864000000},{"id":"1925","price":40,"volume":null,"timestamp":1404950400000},{"id":"1925","price":41,"volume":null,"timestamp":1405036800000},{"id":"1925","price":41,"volume":null,"timestamp":1405123200000},{"id":"1925","price":40,"volume":null,"timestamp":1405209600000},{"id":"1925","price":41,"volume":null,"timestamp":1405296000000},{"id":"1925","price":38,"volume":null,"timestamp":1405382400000},{"id":"1925","price":40,"volume":null,"timestamp":1405468800000},{"id":"1925","price":41,"volume":null,"timestamp":1405555200000},{"id":"1925","price":42,"volume":null,"timestamp":1405641600000},{"id":"1925","price":43,"volume":null,"timestamp":1405728000000},{"id":"1925","price":42,"volume":null,"timestamp":1405814400000},{"id":"1925","price":44,"volume":null,"timestamp":1405900800000},{"id":"1925","price":45,"volume":null,"timestamp":1405987200000},{"id":"1925","price":45,"volume":null,"timestamp":1406073600000},{"id":"1925","price":45,"volume":null,"timestamp":1406160000000},{"id":"1925","price":47,"volume":null,"timestamp":1406246400000},{"id":"1925","price":47,"volume":null,"timestamp":1406332800000},{"id":"1925","price":47,"volume":null,"timestamp":1406419200000},{"id":"1925","price":47,"volume":null,"timestamp":1406505600000},{"id":"1925","price":46,"volume":null,"timestamp":1406592000000},{"id":"1925","price":43,"volume":null,"timestamp":1406678400000},{"id":"1925","price":40,"volume":null,"timestamp":1406764800000},{"id":"1925","price":38,"volume":null,"timestamp":1406851200000},{"id":"1925","price":36,"volume":null,"timestamp":1406937600000},{"id":"1925","price":34,"volume":null,"timestamp":1407024000000},{"id":"1925","price":35,"volume":null,"timestamp":1407110400000},{"id":"1925","price":35,"volume":null,"timestamp":1407196800000},{"id":"1925","price":35,"volume":null,"timestamp":1407283200000},{"id":"1925","price":36,"volume":null,"timestamp":1407369600000},{"id":"1925","price":38,"volume":null,"timestamp":1407456000000},{"id":"1925","price":39,"volume":null,"timestamp":1407542400000},{"id":"1925","price":40,"volume":null,"timestamp":1407628800000},{"id":"1925","price":40,"volume":null,"timestamp":1407715200000},{"id":"1925","price":41,"volume":null,"timestamp":1407801600000},{"id":"1925","price":43,"volume":null,"timestamp":1407888000000},{"id":"1925","price":42,"volume":null,"timestamp":1407974400000},{"id":"1925","price":41,"volume":null,"timestamp":1408060800000},{"id":"1925","price":42,"volume":null,"timestamp":1408147200000},{"id":"1925","price":42,"volume":null,"timestamp":1408233600000},{"id":"1925","price":44,"volume":null,"timestamp":1408320000000},{"id":"1925","price":46,"volume":null,"timestamp":1408406400000},{"id":"1925","price":47,"volume":null,"timestamp":1408492800000},{"id":"1925","price":48,"volume":null,"timestamp":1408579200000},{"id":"1925","price":48,"volume":null,"timestamp":1408665600000},{"id":"1925","price":51,"volume":null,"timestamp":1408752000000},{"id":"1925","price":51,"volume":null,"timestamp":1408838400000},{"id":"1925","price":51,"volume":null,"timestamp":1408924800000},{"id":"1925","price":50,"volume":null,"timestamp":1409011200000},{"id":"1925","price":50,"volume":null,"timestamp":1409097600000},{"id":"1925","price":50,"volume":null,"timestamp":1409184000000},{"id":"1925","price":48,"volume":null,"timestamp":1409270400000},{"id":"1925","price":46,"volume":null,"timestamp":1409356800000},{"id":"1925","price":45,"volume":null,"timestamp":1409443200000},{"id":"1925","price":44,"volume":null,"timestamp":1409529600000},{"id":"1925","price":46,"volume":null,"timestamp":1409616000000},{"id":"1925","price":45,"volume":null,"timestamp":1409702400000},{"id":"1925","price":45,"volume":null,"timestamp":1409788800000},{"id":"1925","price":46,"volume":null,"timestamp":1409875200000},{"id":"1925","price":46,"volume":null,"timestamp":1409961600000},{"id":"1925","price":48,"volume":null,"timestamp":1410048000000},{"id":"1925","price":47,"volume":null,"timestamp":1410134400000},{"id":"1925","price":48,"volume":null,"timestamp":1410220800000},{"id":"1925","price":50,"volume":null,"timestamp":1410307200000},{"id":"1925","price":50,"volume":null,"timestamp":1410393600000},{"id":"1925","price":52,"volume":null,"timestamp":1410480000000},{"id":"1925","price":52,"volume":null,"timestamp":1410566400000},{"id":"1925","price":52,"volume":null,"timestamp":1410652800000},{"id":"1925","price":50,"volume":null,"timestamp":1410739200000},{"id":"1925","price":50,"volume":null,"timestamp":1410825600000},{"id":"1925","price":51,"volume":null,"timestamp":1410912000000},{"id":"1925","price":50,"volume":null,"timestamp":1410998400000},{"id":"1925","price":51,"volume":null,"timestamp":1411084800000},{"id":"1925","price":52,"volume":null,"timestamp":1411171200000},{"id":"1925","price":54,"volume":null,"timestamp":1411257600000},{"id":"1925","price":55,"volume":null,"timestamp":1411344000000},{"id":"1925","price":55,"volume":null,"timestamp":1411430400000},{"id":"1925","price":54,"volume":null,"timestamp":1411516800000},{"id":"1925","price":55,"volume":null,"timestamp":1411603200000},{"id":"1925","price":55,"volume":null,"timestamp":1411689600000},{"id":"1925","price":55,"volume":null,"timestamp":1411776000000},{"id":"1925","price":53,"volume":null,"timestamp":1411862400000},{"id":"1925","price":50,"volume":null,"timestamp":1411948800000},{"id":"1925","price":48,"volume":null,"timestamp":1412035200000},{"id":"1925","price":47,"volume":null,"timestamp":1412121600000},{"id":"1925","price":46,"volume":null,"timestamp":1412208000000},{"id":"1925","price":45,"volume":null,"timestamp":1412294400000},{"id":"1925","price":45,"volume":null,"timestamp":1412380800000},{"id":"1925","price":44,"volume":null,"timestamp":1412467200000},{"id":"1925","price":44,"volume":null,"timestamp":1412553600000},{"id":"1925","price":44,"volume":null,"timestamp":1412640000000},{"id":"1925","price":43,"volume":null,"timestamp":1412726400000},{"id":"1925","price":42,"volume":null,"timestamp":1412812800000},{"id":"1925","price":42,"volume":null,"timestamp":1412899200000},{"id":"1925","price":43,"volume":null,"timestamp":1412985600000},{"id":"1925","price":45,"volume":null,"timestamp":1413072000000},{"id":"1925","price":45,"volume":null,"timestamp":1413158400000},{"id":"1925","price":45,"volume":null,"timestamp":1413244800000},{"id":"1925","price":44,"volume":null,"timestamp":1413331200000},{"id":"1925","price":44,"volume":null,"timestamp":1413417600000},{"id":"1925","price":44,"volume":null,"timestamp":1413504000000},{"id":"1925","price":44,"volume":null,"timestamp":1413590400000},{"id":"1925","price":44,"volume":null,"timestamp":1413676800000},{"id":"1925","price":43,"volume":null,"timestamp":1413763200000},{"id":"1925","price":44,"volume":null,"timestamp":1413849600000},{"id":"1925","price":46,"volume":null,"timestamp":1413936000000},{"id":"1925","price":48,"volume":null,"timestamp":1414022400000},{"id":"1925","price":49,"volume":null,"timestamp":1414108800000},{"id":"1925","price":48,"volume":null,"timestamp":1414195200000},{"id":"1925","price":47,"volume":null,"timestamp":1414281600000},{"id":"1925","price":45,"volume":null,"timestamp":1414368000000},{"id":"1925","price":43,"volume":null,"timestamp":1414454400000},{"id":"1925","price":41,"volume":null,"timestamp":1414540800000},{"id":"1925","price":40,"volume":null,"timestamp":1414627200000},{"id":"1925","price":39,"volume":null,"timestamp":1414713600000},{"id":"1925","price":40,"volume":null,"timestamp":1414800000000},{"id":"1925","price":39,"volume":null,"timestamp":1414886400000},{"id":"1925","price":38,"volume":null,"timestamp":1414972800000},{"id":"1925","price":36,"volume":null,"timestamp":1415059200000},{"id":"1925","price":36,"volume":null,"timestamp":1415145600000},{"id":"1925","price":34,"volume":null,"timestamp":1415232000000},{"id":"1925","price":32,"volume":null,"timestamp":1415318400000},{"id":"1925","price":31,"volume":null,"timestamp":1415404800000},{"id":"1925","price":31,"volume":null,"timestamp":1415491200000},{"id":"1925","price":30,"volume":null,"timestamp":1415577600000},{"id":"1925","price":30,"volume":null,"timestamp":1415664000000},{"id":"1925","price":31,"volume":null,"timestamp":1415750400000},{"id":"1925","price":32,"volume":null,"timestamp":1415836800000},{"id":"1925","price":31,"volume":null,"timestamp":1415923200000},{"id":"1925","price":30,"volume":null,"timestamp":1416009600000},{"id":"1925","price":29,"volume":null,"timestamp":1416096000000},{"id":"1925","price":28,"volume":null,"timestamp":1416182400000},{"id":"1925","price":29,"volume":null,"timestamp":1416268800000},{"id":"1925","price":30,"volume":null,"timestamp":1416355200000},{"id":"1925","price":31,"volume":null,"timestamp":1416441600000},{"id":"1925","price":31,"volume":null,"timestamp":1416528000000},{"id":"1925","price":31,"volume":null,"timestamp":1416614400000},{"id":"1925","price":32,"volume":null,"timestamp":1416700800000},{"id":"1925","price":32,"volume":null,"timestamp":1416787200000},{"id":"1925","price":32,"volume":null,"timestamp":1416873600000},{"id":"1925","price":32,"volume":null,"timestamp":1416960000000},{"id":"1925","price":31,"volume":null,"timestamp":1417046400000},{"id":"1925","price":32,"volume":null,"timestamp":1417132800000},{"id":"1925","price":33,"volume":null,"timestamp":1417219200000},{"id":"1925","price":34,"volume":null,"timestamp":1417305600000},{"id":"1925","price":35,"volume":null,"timestamp":1417392000000},{"id":"1925","price":36,"volume":null,"timestamp":1417478400000},{"id":"1925","price":37,"volume":null,"timestamp":1417564800000},{"id":"1925","price":36,"volume":null,"timestamp":1417651200000},{"id":"1925","price":36,"volume":null,"timestamp":1417737600000},{"id":"1925","price":36,"volume":null,"timestamp":1417824000000},{"id":"1925","price":36,"volume":null,"timestamp":1417910400000},{"id":"1925","price":36,"volume":null,"timestamp":1417996800000},{"id":"1925","price":35,"volume":null,"timestamp":1418083200000},{"id":"1925","price":35,"volume":null,"timestamp":1418169600000},{"id":"1925","price":35,"volume":null,"timestamp":1418256000000},{"id":"1925","price":35,"volume":null,"timestamp":1418342400000},{"id":"1925","price":34,"volume":null,"timestamp":1418428800000},{"id":"1925","price":34,"volume":null,"timestamp":1418515200000},{"id":"1925","price":34,"volume":null,"timestamp":1418601600000},{"id":"1925","price":34,"volume":null,"timestamp":1418688000000},{"id":"1925","price":35,"volume":null,"timestamp":1418774400000},{"id":"1925","price":37,"volume":null,"timestamp":1418860800000},{"id":"1925","price":38,"volume":null,"timestamp":1418947200000},{"id":"1925","price":38,"volume":null,"timestamp":1419033600000},{"id":"1925","price":38,"volume":null,"timestamp":1419120000000},{"id":"1925","price":37,"volume":null,"timestamp":1419206400000},{"id":"1925","price":37,"volume":null,"timestamp":1419292800000},{"id":"1925","price":38,"volume":null,"timestamp":1419379200000},{"id":"1925","price":38,"volume":null,"timestamp":1419465600000},{"id":"1925","price":38,"volume":null,"timestamp":1419552000000},{"id":"1925","price":39,"volume":null,"timestamp":1419638400000},{"id":"1925","price":39,"volume":null,"timestamp":1419724800000},{"id":"1925","price":40,"volume":null,"timestamp":1419811200000},{"id":"1925","price":39,"volume":null,"timestamp":1419897600000},{"id":"1925","price":39,"volume":null,"timestamp":1419984000000},{"id":"1925","price":40,"volume":null,"timestamp":1420070400000},{"id":"1925","price":39,"volume":null,"timestamp":1420156800000},{"id":"1925","price":40,"volume":null,"timestamp":1420243200000},{"id":"1925","price":40,"volume":null,"timestamp":1420329600000},{"id":"1925","price":39,"volume":null,"timestamp":1420416000000},{"id":"1925","price":39,"volume":null,"timestamp":1420502400000},{"id":"1925","price":39,"volume":null,"timestamp":1420588800000},{"id":"1925","price":40,"volume":null,"timestamp":1420675200000},{"id":"1925","price":38,"volume":null,"timestamp":1420761600000},{"id":"1925","price":37,"volume":null,"timestamp":1420848000000},{"id":"1925","price":38,"volume":null,"timestamp":1420934400000},{"id":"1925","price":37,"volume":null,"timestamp":1421020800000},{"id":"1925","price":37,"volume":null,"timestamp":1421107200000},{"id":"1925","price":37,"volume":null,"timestamp":1421193600000},{"id":"1925","price":38,"volume":null,"timestamp":1421280000000},{"id":"1925","price":39,"volume":null,"timestamp":1421366400000},{"id":"1925","price":39,"volume":null,"timestamp":1421452800000},{"id":"1925","price":38,"volume":null,"timestamp":1421539200000},{"id":"1925","price":38,"volume":null,"timestamp":1421625600000},{"id":"1925","price":38,"volume":null,"timestamp":1421712000000},{"id":"1925","price":38,"volume":null,"timestamp":1421798400000},{"id":"1925","price":37,"volume":null,"timestamp":1421884800000},{"id":"1925","price":38,"volume":null,"timestamp":1421971200000},{"id":"1925","price":37,"volume":null,"timestamp":1422057600000},{"id":"1925","price":38,"volume":null,"timestamp":1422144000000},{"id":"1925","price":39,"volume":null,"timestamp":1422230400000},{"id":"1925","price":39,"volume":null,"timestamp":1422316800000},{"id":"1925","price":38,"volume":null,"timestamp":1422403200000},{"id":"1925","price":38,"volume":null,"timestamp":1422489600000},{"id":"1925","price":38,"volume":null,"timestamp":1422576000000},{"id":"1925","price":37,"volume":null,"timestamp":1422662400000},{"id":"1925","price":37,"volume":null,"timestamp":1422748800000},{"id":"1925","price":36,"volume":null,"timestamp":1422835200000},{"id":"1925","price":35,"volume":null,"timestamp":1422921600000},{"id":"1925","price":36,"volume":null,"timestamp":1423008000000},{"id":"1925","price":35,"volume":null,"timestamp":1423094400000},{"id":"1925","price":35,"volume":null,"timestamp":1423180800000},{"id":"1925","price":35,"volume":null,"timestamp":1423267200000},{"id":"1925","price":36,"volume":null,"timestamp":1423353600000},{"id":"1925","price":36,"volume":null,"timestamp":1423440000000},{"id":"1925","price":36,"volume":null,"timestamp":1423526400000},{"id":"1925","price":37,"volume":null,"timestamp":1423612800000},{"id":"1925","price":37,"volume":null,"timestamp":1423699200000},{"id":"1925","price":37,"volume":null,"timestamp":1423785600000},{"id":"1925","price":37,"volume":null,"timestamp":1423872000000},{"id":"1925","price":38,"volume":null,"timestamp":1423958400000},{"id":"1925","price":38,"volume":null,"timestamp":1424044800000},{"id":"1925","price":38,"volume":null,"timestamp":1424131200000},{"id":"1925","price":37,"volume":null,"timestamp":1424217600000},{"id":"1925","price":36,"volume":null,"timestamp":1424304000000},{"id":"1925","price":35,"volume":null,"timestamp":1424390400000},{"id":"1925","price":35,"volume":null,"timestamp":1424476800000},{"id":"1925","price":34,"volume":null,"timestamp":1424563200000},{"id":"1925","price":34,"volume":null,"timestamp":1424649600000},{"id":"1925","price":32,"volume":null,"timestamp":1424736000000},{"id":"1925","price":30,"volume":null,"timestamp":1424822400000},{"id":"1925","price":30,"volume":null,"timestamp":1424908800000},{"id":"1925","price":31,"volume":null,"timestamp":1424995200000},{"id":"1925","price":32,"volume":null,"timestamp":1425081600000},{"id":"1925","price":30,"volume":null,"timestamp":1425168000000},{"id":"1925","price":30,"volume":null,"timestamp":1425254400000},{"id":"1925","price":28,"volume":null,"timestamp":1425340800000},{"id":"1925","price":26,"volume":null,"timestamp":1425427200000},{"id":"1925","price":25,"volume":null,"timestamp":1425513600000},{"id":"1925","price":25,"volume":null,"timestamp":1425600000000},{"id":"1925","price":25,"volume":null,"timestamp":1425686400000},{"id":"1925","price":23,"volume":null,"timestamp":1425772800000},{"id":"1925","price":23,"volume":null,"timestamp":1425859200000},{"id":"1925","price":23,"volume":null,"timestamp":1425945600000},{"id":"1925","price":23,"volume":null,"timestamp":1426032000000},{"id":"1925","price":21,"volume":null,"timestamp":1426118400000},{"id":"1925","price":21,"volume":null,"timestamp":1426204800000},{"id":"1925","price":21,"volume":null,"timestamp":1426291200000},{"id":"1925","price":21,"volume":null,"timestamp":1426377600000},{"id":"1925","price":21,"volume":null,"timestamp":1426464000000},{"id":"1925","price":21,"volume":null,"timestamp":1426550400000},{"id":"1925","price":22,"volume":null,"timestamp":1426636800000},{"id":"1925","price":23,"volume":null,"timestamp":1426723200000},{"id":"1925","price":22,"volume":null,"timestamp":1426809600000},{"id":"1925","price":21,"volume":null,"timestamp":1426896000000},{"id":"1925","price":21,"volume":null,"timestamp":1426982400000},{"id":"1925","price":22,"volume":null,"timestamp":1427068800000},{"id":"1925","price":22,"volume":null,"timestamp":1427155200000},{"id":"1925","price":23,"volume":null,"timestamp":1427241600000},{"id":"1925","price":24,"volume":null,"timestamp":1427328000000},{"id":"1925","price":24,"volume":null,"timestamp":1427414400000},{"id":"1925","price":23,"volume":null,"timestamp":1427500800000},{"id":"1925","price":23,"volume":null,"timestamp":1427587200000},{"id":"1925","price":23,"volume":null,"timestamp":1427673600000},{"id":"1925","price":23,"volume":null,"timestamp":1427760000000},{"id":"1925","price":22,"volume":null,"timestamp":1427846400000},{"id":"1925","price":22,"volume":null,"timestamp":1427932800000},{"id":"1925","price":23,"volume":null,"timestamp":1428019200000},{"id":"1925","price":22,"volume":null,"timestamp":1428105600000},{"id":"1925","price":21,"volume":null,"timestamp":1428192000000},{"id":"1925","price":20,"volume":null,"timestamp":1428278400000},{"id":"1925","price":19,"volume":null,"timestamp":1428364800000},{"id":"1925","price":19,"volume":null,"timestamp":1428451200000},{"id":"1925","price":19,"volume":null,"timestamp":1428537600000},{"id":"1925","price":19,"volume":null,"timestamp":1428624000000},{"id":"1925","price":18,"volume":null,"timestamp":1428710400000},{"id":"1925","price":18,"volume":null,"timestamp":1428796800000},{"id":"1925","price":19,"volume":null,"timestamp":1428883200000},{"id":"1925","price":20,"volume":null,"timestamp":1428969600000},{"id":"1925","price":21,"volume":null,"timestamp":1429056000000},{"id":"1925","price":22,"volume":null,"timestamp":1429142400000},{"id":"1925","price":23,"volume":null,"timestamp":1429228800000},{"id":"1925","price":23,"volume":null,"timestamp":1429315200000},{"id":"1925","price":24,"volume":null,"timestamp":1429401600000},{"id":"1925","price":23,"volume":null,"timestamp":1429488000000},{"id":"1925","price":25,"volume":null,"timestamp":1429574400000},{"id":"1925","price":25,"volume":null,"timestamp":1429660800000},{"id":"1925","price":25,"volume":null,"timestamp":1429747200000},{"id":"1925","price":24,"volume":null,"timestamp":1429833600000},{"id":"1925","price":24,"volume":null,"timestamp":1429920000000},{"id":"1925","price":24,"volume":null,"timestamp":1430006400000},{"id":"1925","price":24,"volume":null,"timestamp":1430092800000},{"id":"1925","price":25,"volume":null,"timestamp":1430179200000},{"id":"1925","price":25,"volume":null,"timestamp":1430265600000},{"id":"1925","price":24,"volume":null,"timestamp":1430352000000},{"id":"1925","price":24,"volume":null,"timestamp":1430438400000},{"id":"1925","price":25,"volume":null,"timestamp":1430524800000},{"id":"1925","price":26,"volume":null,"timestamp":1430611200000},{"id":"1925","price":26,"volume":null,"timestamp":1430697600000},{"id":"1925","price":24,"volume":null,"timestamp":1430784000000},{"id":"1925","price":24,"volume":null,"timestamp":1430870400000},{"id":"1925","price":25,"volume":null,"timestamp":1430956800000},{"id":"1925","price":25,"volume":null,"timestamp":1431043200000},{"id":"1925","price":25,"volume":null,"timestamp":1431129600000},{"id":"1925","price":24,"volume":null,"timestamp":1431216000000},{"id":"1925","price":24,"volume":null,"timestamp":1431302400000},{"id":"1925","price":24,"volume":null,"timestamp":1431388800000},{"id":"1925","price":25,"volume":null,"timestamp":1431475200000},{"id":"1925","price":26,"volume":null,"timestamp":1431561600000},{"id":"1925","price":27,"volume":null,"timestamp":1431648000000},{"id":"1925","price":27,"volume":null,"timestamp":1431734400000},{"id":"1925","price":28,"volume":null,"timestamp":1431820800000},{"id":"1925","price":27,"volume":null,"timestamp":1431907200000},{"id":"1925","price":25,"volume":null,"timestamp":1431993600000},{"id":"1925","price":23,"volume":null,"timestamp":1432080000000},{"id":"1925","price":23,"volume":null,"timestamp":1432166400000},{"id":"1925","price":23,"volume":null,"timestamp":1432252800000},{"id":"1925","price":21,"volume":null,"timestamp":1432339200000},{"id":"1925","price":21,"volume":null,"timestamp":1432425600000},{"id":"1925","price":22,"volume":null,"timestamp":1432512000000},{"id":"1925","price":20,"volume":null,"timestamp":1432598400000},{"id":"1925","price":20,"volume":null,"timestamp":1432684800000},{"id":"1925","price":20,"volume":null,"timestamp":1432771200000},{"id":"1925","price":20,"volume":null,"timestamp":1432857600000},{"id":"1925","price":20,"volume":null,"timestamp":1432944000000},{"id":"1925","price":20,"volume":null,"timestamp":1433030400000},{"id":"1925","price":20,"volume":null,"timestamp":1433116800000},{"id":"1925","price":21,"volume":null,"timestamp":1433203200000},{"id":"1925","price":22,"volume":null,"timestamp":1433289600000},{"id":"1925","price":21,"volume":null,"timestamp":1433376000000},{"id":"1925","price":21,"volume":null,"timestamp":1433462400000},{"id":"1925","price":22,"volume":null,"timestamp":1433548800000},{"id":"1925","price":23,"volume":null,"timestamp":1433635200000},{"id":"1925","price":21,"volume":null,"timestamp":1433721600000},{"id":"1925","price":21,"volume":null,"timestamp":1433808000000},{"id":"1925","price":22,"volume":null,"timestamp":1433894400000},{"id":"1925","price":22,"volume":null,"timestamp":1433980800000},{"id":"1925","price":22,"volume":null,"timestamp":1434067200000},{"id":"1925","price":24,"volume":null,"timestamp":1434153600000},{"id":"1925","price":24,"volume":null,"timestamp":1434240000000},{"id":"1925","price":25,"volume":null,"timestamp":1434326400000},{"id":"1925","price":25,"volume":null,"timestamp":1434412800000},{"id":"1925","price":25,"volume":null,"timestamp":1434499200000},{"id":"1925","price":26,"volume":null,"timestamp":1434585600000},{"id":"1925","price":26,"volume":null,"timestamp":1434672000000},{"id":"1925","price":27,"volume":null,"timestamp":1434758400000},{"id":"1925","price":28,"volume":null,"timestamp":1434844800000},{"id":"1925","price":29,"volume":null,"timestamp":1434931200000},{"id":"1925","price":30,"volume":null,"timestamp":1435017600000},{"id":"1925","price":30,"volume":null,"timestamp":1435104000000},{"id":"1925","price":31,"volume":null,"timestamp":1435190400000},{"id":"1925","price":32,"volume":null,"timestamp":1435276800000},{"id":"1925","price":32,"volume":null,"timestamp":1435363200000},{"id":"1925","price":31,"volume":null,"timestamp":1435449600000},{"id":"1925","price":32,"volume":null,"timestamp":1435536000000},{"id":"1925","price":33,"volume":null,"timestamp":1435622400000},{"id":"1925","price":35,"volume":null,"timestamp":1435708800000},{"id":"1925","price":34,"volume":null,"timestamp":1435795200000},{"id":"1925","price":36,"volume":null,"timestamp":1435881600000},{"id":"1925","price":36,"volume":null,"timestamp":1435968000000},{"id":"1925","price":36,"volume":null,"timestamp":1436054400000},{"id":"1925","price":35,"volume":null,"timestamp":1436140800000},{"id":"1925","price":34,"volume":null,"timestamp":1436227200000},{"id":"1925","price":35,"volume":null,"timestamp":1436313600000},{"id":"1925","price":35,"volume":null,"timestamp":1436400000000},{"id":"1925","price":34,"volume":null,"timestamp":1436486400000},{"id":"1925","price":33,"volume":null,"timestamp":1436572800000},{"id":"1925","price":33,"volume":null,"timestamp":1436659200000},{"id":"1925","price":33,"volume":null,"timestamp":1436745600000},{"id":"1925","price":32,"volume":null,"timestamp":1436832000000},{"id":"1925","price":31,"volume":null,"timestamp":1436918400000},{"id":"1925","price":30,"volume":null,"timestamp":1437004800000},{"id":"1925","price":31,"volume":null,"timestamp":1437091200000},{"id":"1925","price":32,"volume":null,"timestamp":1437177600000},{"id":"1925","price":31,"volume":null,"timestamp":1437264000000},{"id":"1925","price":31,"volume":null,"timestamp":1437350400000},{"id":"1925","price":32,"volume":null,"timestamp":1437436800000},{"id":"1925","price":31,"volume":null,"timestamp":1437523200000},{"id":"1925","price":31,"volume":null,"timestamp":1437609600000},{"id":"1925","price":32,"volume":null,"timestamp":1437696000000},{"id":"1925","price":31,"volume":null,"timestamp":1437782400000},{"id":"1925","price":32,"volume":null,"timestamp":1437868800000},{"id":"1925","price":32,"volume":null,"timestamp":1437955200000},{"id":"1925","price":33,"volume":null,"timestamp":1438041600000},{"id":"1925","price":34,"volume":null,"timestamp":1438128000000},{"id":"1925","price":35,"volume":null,"timestamp":1438214400000},{"id":"1925","price":36,"volume":null,"timestamp":1438300800000},{"id":"1925","price":35,"volume":null,"timestamp":1438387200000},{"id":"1925","price":34,"volume":null,"timestamp":1438473600000},{"id":"1925","price":33,"volume":null,"timestamp":1438560000000},{"id":"1925","price":33,"volume":null,"timestamp":1438646400000},{"id":"1925","price":32,"volume":null,"timestamp":1438732800000},{"id":"1925","price":32,"volume":null,"timestamp":1438819200000},{"id":"1925","price":33,"volume":null,"timestamp":1438905600000},{"id":"1925","price":33,"volume":null,"timestamp":1438992000000},{"id":"1925","price":32,"volume":null,"timestamp":1439078400000},{"id":"1925","price":32,"volume":null,"timestamp":1439164800000},{"id":"1925","price":32,"volume":null,"timestamp":1439251200000},{"id":"1925","price":32,"volume":null,"timestamp":1439337600000},{"id":"1925","price":32,"volume":null,"timestamp":1439424000000},{"id":"1925","price":31,"volume":null,"timestamp":1439510400000},{"id":"1925","price":30,"volume":null,"timestamp":1439596800000},{"id":"1925","price":31,"volume":null,"timestamp":1439683200000},{"id":"1925","price":32,"volume":null,"timestamp":1439769600000},{"id":"1925","price":32,"volume":null,"timestamp":1439856000000},{"id":"1925","price":33,"volume":null,"timestamp":1439942400000},{"id":"1925","price":32,"volume":null,"timestamp":1440028800000},{"id":"1925","price":32,"volume":null,"timestamp":1440115200000},{"id":"1925","price":32,"volume":null,"timestamp":1440201600000},{"id":"1925","price":33,"volume":null,"timestamp":1440288000000},{"id":"1925","price":33,"volume":null,"timestamp":1440374400000},{"id":"1925","price":34,"volume":null,"timestamp":1440460800000},{"id":"1925","price":34,"volume":null,"timestamp":1440547200000},{"id":"1925","price":35,"volume":null,"timestamp":1440633600000},{"id":"1925","price":35,"volume":null,"timestamp":1440720000000},{"id":"1925","price":34,"volume":null,"timestamp":1440806400000},{"id":"1925","price":34,"volume":null,"timestamp":1440892800000},{"id":"1925","price":32,"volume":null,"timestamp":1440979200000},{"id":"1925","price":31,"volume":null,"timestamp":1441065600000},{"id":"1925","price":32,"volume":null,"timestamp":1441152000000},{"id":"1925","price":33,"volume":null,"timestamp":1441238400000},{"id":"1925","price":35,"volume":null,"timestamp":1441324800000},{"id":"1925","price":36,"volume":null,"timestamp":1441411200000},{"id":"1925","price":36,"volume":null,"timestamp":1441497600000},{"id":"1925","price":36,"volume":null,"timestamp":1441584000000},{"id":"1925","price":36,"volume":null,"timestamp":1441670400000},{"id":"1925","price":36,"volume":null,"timestamp":1441756800000},{"id":"1925","price":34,"volume":null,"timestamp":1441843200000},{"id":"1925","price":34,"volume":null,"timestamp":1441929600000},{"id":"1925","price":35,"volume":null,"timestamp":1442016000000},{"id":"1925","price":36,"volume":null,"timestamp":1442102400000},{"id":"1925","price":36,"volume":null,"timestamp":1442188800000},{"id":"1925","price":37,"volume":null,"timestamp":1442275200000},{"id":"1925","price":38,"volume":null,"timestamp":1442361600000},{"id":"1925","price":38,"volume":null,"timestamp":1442448000000},{"id":"1925","price":37,"volume":null,"timestamp":1442534400000},{"id":"1925","price":38,"volume":null,"timestamp":1442620800000},{"id":"1925","price":37,"volume":null,"timestamp":1442707200000},{"id":"1925","price":37,"volume":null,"timestamp":1442793600000},{"id":"1925","price":36,"volume":null,"timestamp":1442880000000},{"id":"1925","price":36,"volume":null,"timestamp":1442966400000},{"id":"1925","price":35,"volume":null,"timestamp":1443052800000},{"id":"1925","price":33,"volume":null,"timestamp":1443139200000},{"id":"1925","price":31,"volume":null,"timestamp":1443225600000},{"id":"1925","price":29,"volume":null,"timestamp":1443312000000},{"id":"1925","price":29,"volume":null,"timestamp":1443398400000},{"id":"1925","price":29,"volume":null,"timestamp":1443484800000},{"id":"1925","price":28,"volume":null,"timestamp":1443571200000},{"id":"1925","price":26,"volume":null,"timestamp":1443657600000},{"id":"1925","price":27,"volume":null,"timestamp":1443744000000},{"id":"1925","price":29,"volume":null,"timestamp":1443830400000},{"id":"1925","price":29,"volume":null,"timestamp":1443916800000},{"id":"1925","price":29,"volume":null,"timestamp":1444003200000},{"id":"1925","price":29,"volume":null,"timestamp":1444089600000},{"id":"1925","price":29,"volume":null,"timestamp":1444176000000},{"id":"1925","price":30,"volume":null,"timestamp":1444262400000},{"id":"1925","price":30,"volume":null,"timestamp":1444348800000},{"id":"1925","price":29,"volume":null,"timestamp":1444435200000},{"id":"1925","price":28,"volume":null,"timestamp":1444521600000},{"id":"1925","price":28,"volume":null,"timestamp":1444608000000},{"id":"1925","price":29,"volume":null,"timestamp":1444694400000},{"id":"1925","price":28,"volume":null,"timestamp":1444780800000},{"id":"1925","price":27,"volume":null,"timestamp":1444867200000},{"id":"1925","price":26,"volume":null,"timestamp":1444953600000},{"id":"1925","price":26,"volume":null,"timestamp":1445040000000},{"id":"1925","price":26,"volume":null,"timestamp":1445126400000},{"id":"1925","price":27,"volume":null,"timestamp":1445212800000},{"id":"1925","price":28,"volume":null,"timestamp":1445299200000},{"id":"1925","price":29,"volume":null,"timestamp":1445385600000},{"id":"1925","price":30,"volume":null,"timestamp":1445472000000},{"id":"1925","price":29,"volume":null,"timestamp":1445558400000},{"id":"1925","price":31,"volume":null,"timestamp":1445644800000},{"id":"1925","price":32,"volume":null,"timestamp":1445731200000},{"id":"1925","price":31,"volume":null,"timestamp":1445817600000},{"id":"1925","price":31,"volume":null,"timestamp":1445904000000},{"id":"1925","price":31,"volume":null,"timestamp":1445990400000},{"id":"1925","price":33,"volume":null,"timestamp":1446076800000},{"id":"1925","price":34,"volume":null,"timestamp":1446163200000},{"id":"1925","price":34,"volume":null,"timestamp":1446249600000},{"id":"1925","price":34,"volume":null,"timestamp":1446336000000},{"id":"1925","price":34,"volume":null,"timestamp":1446422400000},{"id":"1925","price":33,"volume":null,"timestamp":1446508800000},{"id":"1925","price":33,"volume":null,"timestamp":1446595200000},{"id":"1925","price":31,"volume":null,"timestamp":1446681600000},{"id":"1925","price":30,"volume":null,"timestamp":1446768000000},{"id":"1925","price":30,"volume":null,"timestamp":1446854400000},{"id":"1925","price":31,"volume":null,"timestamp":1446940800000},{"id":"1925","price":30,"volume":null,"timestamp":1447027200000},{"id":"1925","price":31,"volume":null,"timestamp":1447113600000},{"id":"1925","price":31,"volume":null,"timestamp":1447200000000},{"id":"1925","price":30,"volume":null,"timestamp":1447286400000},{"id":"1925","price":32,"volume":null,"timestamp":1447372800000},{"id":"1925","price":31,"volume":null,"timestamp":1447459200000},{"id":"1925","price":32,"volume":null,"timestamp":1447545600000},{"id":"1925","price":33,"volume":null,"timestamp":1447632000000},{"id":"1925","price":33,"volume":null,"timestamp":1447718400000},{"id":"1925","price":34,"volume":null,"timestamp":1447804800000},{"id":"1925","price":33,"volume":null,"timestamp":1447891200000},{"id":"1925","price":34,"volume":null,"timestamp":1447977600000},{"id":"1925","price":33,"volume":null,"timestamp":1448064000000},{"id":"1925","price":32,"volume":null,"timestamp":1448150400000},{"id":"1925","price":33,"volume":null,"timestamp":1448236800000},{"id":"1925","price":35,"volume":null,"timestamp":1448323200000},{"id":"1925","price":37,"volume":null,"timestamp":1448409600000},{"id":"1925","price":37,"volume":null,"timestamp":1448496000000},{"id":"1925","price":37,"volume":null,"timestamp":1448582400000},{"id":"1925","price":38,"volume":null,"timestamp":1448668800000},{"id":"1925","price":37,"volume":null,"timestamp":1448755200000},{"id":"1925","price":37,"volume":null,"timestamp":1448841600000},{"id":"1925","price":37,"volume":null,"timestamp":1448928000000},{"id":"1925","price":38,"volume":null,"timestamp":1449014400000},{"id":"1925","price":39,"volume":null,"timestamp":1449100800000},{"id":"1925","price":38,"volume":null,"timestamp":1449187200000},{"id":"1925","price":38,"volume":null,"timestamp":1449273600000},{"id":"1925","price":38,"volume":null,"timestamp":1449360000000},{"id":"1925","price":38,"volume":null,"timestamp":1449446400000},{"id":"1925","price":39,"volume":null,"timestamp":1449532800000},{"id":"1925","price":38,"volume":null,"timestamp":1449619200000},{"id":"1925","price":39,"volume":null,"timestamp":1449705600000},{"id":"1925","price":38,"volume":null,"timestamp":1449792000000},{"id":"1925","price":38,"volume":null,"timestamp":1449878400000},{"id":"1925","price":37,"volume":null,"timestamp":1449964800000},{"id":"1925","price":36,"volume":null,"timestamp":1450051200000},{"id":"1925","price":36,"volume":null,"timestamp":1450137600000},{"id":"1925","price":36,"volume":null,"timestamp":1450224000000},{"id":"1925","price":35,"volume":null,"timestamp":1450310400000},{"id":"1925","price":36,"volume":null,"timestamp":1450396800000},{"id":"1925","price":36,"volume":null,"timestamp":1450483200000},{"id":"1925","price":35,"volume":null,"timestamp":1450569600000},{"id":"1925","price":35,"volume":null,"timestamp":1450656000000},{"id":"1925","price":34,"volume":null,"timestamp":1450742400000},{"id":"1925","price":33,"volume":null,"timestamp":1450828800000},{"id":"1925","price":32,"volume":null,"timestamp":1450915200000},{"id":"1925","price":32,"volume":null,"timestamp":1451001600000},{"id":"1925","price":32,"volume":null,"timestamp":1451088000000},{"id":"1925","price":32,"volume":null,"timestamp":1451174400000},{"id":"1925","price":31,"volume":null,"timestamp":1451260800000},{"id":"1925","price":30,"volume":null,"timestamp":1451347200000},{"id":"1925","price":29,"volume":null,"timestamp":1451433600000},{"id":"1925","price":30,"volume":null,"timestamp":1451520000000},{"id":"1925","price":30,"volume":null,"timestamp":1451606400000},{"id":"1925","price":30,"volume":null,"timestamp":1451692800000},{"id":"1925","price":30,"volume":null,"timestamp":1451779200000},{"id":"1925","price":30,"volume":null,"timestamp":1451865600000},{"id":"1925","price":29,"volume":null,"timestamp":1451952000000},{"id":"1925","price":29,"volume":null,"timestamp":1452038400000},{"id":"1925","price":29,"volume":null,"timestamp":1452124800000},{"id":"1925","price":29,"volume":null,"timestamp":1452211200000},{"id":"1925","price":31,"volume":null,"timestamp":1452297600000},{"id":"1925","price":31,"volume":null,"timestamp":1452384000000},{"id":"1925","price":31,"volume":null,"timestamp":1452470400000},{"id":"1925","price":29,"volume":null,"timestamp":1452556800000},{"id":"1925","price":27,"volume":null,"timestamp":1452643200000},{"id":"1925","price":25,"volume":null,"timestamp":1452729600000},{"id":"1925","price":23,"volume":null,"timestamp":1452816000000},{"id":"1925","price":22,"volume":null,"timestamp":1452902400000},{"id":"1925","price":21,"volume":null,"timestamp":1452988800000},{"id":"1925","price":21,"volume":null,"timestamp":1453075200000},{"id":"1925","price":22,"volume":null,"timestamp":1453161600000},{"id":"1925","price":23,"volume":null,"timestamp":1453248000000},{"id":"1925","price":24,"volume":null,"timestamp":1453334400000},{"id":"1925","price":26,"volume":null,"timestamp":1453420800000},{"id":"1925","price":27,"volume":null,"timestamp":1453507200000},{"id":"1925","price":27,"volume":null,"timestamp":1453593600000},{"id":"1925","price":27,"volume":null,"timestamp":1453680000000},{"id":"1925","price":27,"volume":null,"timestamp":1453766400000},{"id":"1925","price":27,"volume":null,"timestamp":1453852800000},{"id":"1925","price":27,"volume":null,"timestamp":1453939200000},{"id":"1925","price":28,"volume":null,"timestamp":1454025600000},{"id":"1925","price":29,"volume":null,"timestamp":1454112000000},{"id":"1925","price":28,"volume":null,"timestamp":1454198400000},{"id":"1925","price":28,"volume":null,"timestamp":1454284800000},{"id":"1925","price":26,"volume":null,"timestamp":1454371200000},{"id":"1925","price":27,"volume":null,"timestamp":1454457600000},{"id":"1925","price":28,"volume":null,"timestamp":1454544000000},{"id":"1925","price":29,"volume":null,"timestamp":1454630400000},{"id":"1925","price":29,"volume":null,"timestamp":1454716800000},{"id":"1925","price":29,"volume":null,"timestamp":1454803200000},{"id":"1925","price":30,"volume":null,"timestamp":1454889600000},{"id":"1925","price":30,"volume":null,"timestamp":1454976000000},{"id":"1925","price":31,"volume":null,"timestamp":1455062400000},{"id":"1925","price":30,"volume":null,"timestamp":1455148800000},{"id":"1925","price":30,"volume":null,"timestamp":1455235200000},{"id":"1925","price":29,"volume":null,"timestamp":1455321600000},{"id":"1925","price":29,"volume":null,"timestamp":1455408000000},{"id":"1925","price":29,"volume":null,"timestamp":1455494400000},{"id":"1925","price":29,"volume":null,"timestamp":1455580800000},{"id":"1925","price":29,"volume":null,"timestamp":1455667200000},{"id":"1925","price":28,"volume":null,"timestamp":1455753600000},{"id":"1925","price":28,"volume":null,"timestamp":1455840000000},{"id":"1925","price":27,"volume":null,"timestamp":1455926400000},{"id":"1925","price":26,"volume":null,"timestamp":1456012800000},{"id":"1925","price":26,"volume":null,"timestamp":1456099200000},{"id":"1925","price":27,"volume":null,"timestamp":1456185600000},{"id":"1925","price":27,"volume":null,"timestamp":1456272000000},{"id":"1925","price":27,"volume":null,"timestamp":1456358400000},{"id":"1925","price":25,"volume":null,"timestamp":1456444800000},{"id":"1925","price":25,"volume":null,"timestamp":1456531200000},{"id":"1925","price":26,"volume":null,"timestamp":1456617600000},{"id":"1925","price":27,"volume":null,"timestamp":1456704000000},{"id":"1925","price":27,"volume":null,"timestamp":1456790400000},{"id":"1925","price":27,"volume":null,"timestamp":1456876800000},{"id":"1925","price":28,"volume":null,"timestamp":1456963200000},{"id":"1925","price":28,"volume":null,"timestamp":1457049600000},{"id":"1925","price":26,"volume":null,"timestamp":1457136000000},{"id":"1925","price":26,"volume":null,"timestamp":1457222400000},{"id":"1925","price":26,"volume":null,"timestamp":1457308800000},{"id":"1925","price":27,"volume":null,"timestamp":1457395200000},{"id":"1925","price":27,"volume":null,"timestamp":1457481600000},{"id":"1925","price":28,"volume":null,"timestamp":1457568000000},{"id":"1925","price":28,"volume":null,"timestamp":1457654400000},{"id":"1925","price":29,"volume":null,"timestamp":1457740800000},{"id":"1925","price":30,"volume":null,"timestamp":1457827200000},{"id":"1925","price":30,"volume":null,"timestamp":1457913600000},{"id":"1925","price":31,"volume":null,"timestamp":1458000000000},{"id":"1925","price":31,"volume":null,"timestamp":1458086400000},{"id":"1925","price":31,"volume":null,"timestamp":1458172800000},{"id":"1925","price":31,"volume":null,"timestamp":1458259200000},{"id":"1925","price":31,"volume":null,"timestamp":1458345600000},{"id":"1925","price":31,"volume":null,"timestamp":1458432000000},{"id":"1925","price":32,"volume":null,"timestamp":1458518400000},{"id":"1925","price":32,"volume":null,"timestamp":1458604800000},{"id":"1925","price":32,"volume":null,"timestamp":1458691200000},{"id":"1925","price":32,"volume":null,"timestamp":1458777600000},{"id":"1925","price":33,"volume":null,"timestamp":1458864000000},{"id":"1925","price":33,"volume":null,"timestamp":1458950400000},{"id":"1925","price":32,"volume":null,"timestamp":1459036800000},{"id":"1925","price":32,"volume":null,"timestamp":1459123200000},{"id":"1925","price":33,"volume":null,"timestamp":1459209600000},{"id":"1925","price":33,"volume":null,"timestamp":1459296000000},{"id":"1925","price":34,"volume":null,"timestamp":1459382400000},{"id":"1925","price":34,"volume":null,"timestamp":1459468800000},{"id":"1925","price":33,"volume":null,"timestamp":1459555200000},{"id":"1925","price":33,"volume":null,"timestamp":1459641600000},{"id":"1925","price":34,"volume":null,"timestamp":1459728000000},{"id":"1925","price":33,"volume":null,"timestamp":1459814400000},{"id":"1925","price":33,"volume":null,"timestamp":1459900800000},{"id":"1925","price":34,"volume":null,"timestamp":1459987200000},{"id":"1925","price":34,"volume":null,"timestamp":1460073600000},{"id":"1925","price":35,"volume":null,"timestamp":1460160000000},{"id":"1925","price":36,"volume":null,"timestamp":1460246400000},{"id":"1925","price":37,"volume":null,"timestamp":1460332800000},{"id":"1925","price":38,"volume":null,"timestamp":1460419200000},{"id":"1925","price":39,"volume":null,"timestamp":1460505600000},{"id":"1925","price":39,"volume":null,"timestamp":1460592000000},{"id":"1925","price":40,"volume":null,"timestamp":1460678400000},{"id":"1925","price":40,"volume":null,"timestamp":1460764800000},{"id":"1925","price":41,"volume":null,"timestamp":1460851200000},{"id":"1925","price":39,"volume":null,"timestamp":1460937600000},{"id":"1925","price":39,"volume":null,"timestamp":1461024000000},{"id":"1925","price":40,"volume":null,"timestamp":1461110400000},{"id":"1925","price":40,"volume":null,"timestamp":1461196800000},{"id":"1925","price":40,"volume":null,"timestamp":1461283200000},{"id":"1925","price":41,"volume":null,"timestamp":1461369600000},{"id":"1925","price":40,"volume":null,"timestamp":1461456000000},{"id":"1925","price":40,"volume":null,"timestamp":1461542400000},{"id":"1925","price":43,"volume":null,"timestamp":1461628800000},{"id":"1925","price":43,"volume":null,"timestamp":1461715200000},{"id":"1925","price":44,"volume":null,"timestamp":1461801600000},{"id":"1925","price":44,"volume":null,"timestamp":1461888000000},{"id":"1925","price":44,"volume":null,"timestamp":1461974400000},{"id":"1925","price":44,"volume":null,"timestamp":1462060800000},{"id":"1925","price":43,"volume":null,"timestamp":1462147200000},{"id":"1925","price":43,"volume":null,"timestamp":1462233600000},{"id":"1925","price":45,"volume":null,"timestamp":1462320000000},{"id":"1925","price":46,"volume":null,"timestamp":1462406400000},{"id":"1925","price":46,"volume":null,"timestamp":1462492800000},{"id":"1925","price":47,"volume":null,"timestamp":1462579200000},{"id":"1925","price":49,"volume":null,"timestamp":1462665600000},{"id":"1925","price":49,"volume":null,"timestamp":1462752000000},{"id":"1925","price":51,"volume":null,"timestamp":1462838400000},{"id":"1925","price":52,"volume":null,"timestamp":1462924800000},{"id":"1925","price":53,"volume":null,"timestamp":1463011200000},{"id":"1925","price":54,"volume":null,"timestamp":1463097600000},{"id":"1925","price":53,"volume":null,"timestamp":1463184000000},{"id":"1925","price":51,"volume":null,"timestamp":1463270400000},{"id":"1925","price":51,"volume":null,"timestamp":1463356800000},{"id":"1925","price":50,"volume":null,"timestamp":1463443200000},{"id":"1925","price":49,"volume":null,"timestamp":1463529600000},{"id":"1925","price":52,"volume":null,"timestamp":1463616000000},{"id":"1925","price":54,"volume":null,"timestamp":1463702400000},{"id":"1925","price":54,"volume":null,"timestamp":1463788800000},{"id":"1925","price":55,"volume":null,"timestamp":1463875200000},{"id":"1925","price":55,"volume":null,"timestamp":1463961600000},{"id":"1925","price":57,"volume":null,"timestamp":1464048000000},{"id":"1925","price":58,"volume":null,"timestamp":1464134400000},{"id":"1925","price":60,"volume":null,"timestamp":1464220800000},{"id":"1925","price":59,"volume":null,"timestamp":1464307200000},{"id":"1925","price":61,"volume":null,"timestamp":1464393600000},{"id":"1925","price":63,"volume":null,"timestamp":1464480000000},{"id":"1925","price":64,"volume":null,"timestamp":1464566400000},{"id":"1925","price":66,"volume":null,"timestamp":1464652800000},{"id":"1925","price":67,"volume":null,"timestamp":1464739200000},{"id":"1925","price":70,"volume":null,"timestamp":1464825600000},{"id":"1925","price":72,"volume":null,"timestamp":1464912000000},{"id":"1925","price":72,"volume":null,"timestamp":1464998400000},{"id":"1925","price":75,"volume":null,"timestamp":1465084800000},{"id":"1925","price":76,"volume":null,"timestamp":1465171200000},{"id":"1925","price":78,"volume":null,"timestamp":1465257600000},{"id":"1925","price":78,"volume":null,"timestamp":1465344000000},{"id":"1925","price":79,"volume":null,"timestamp":1465430400000},{"id":"1925","price":78,"volume":null,"timestamp":1465516800000},{"id":"1925","price":80,"volume":null,"timestamp":1465603200000},{"id":"1925","price":81,"volume":null,"timestamp":1465689600000},{"id":"1925","price":81,"volume":null,"timestamp":1465776000000},{"id":"1925","price":82,"volume":null,"timestamp":1465862400000},{"id":"1925","price":85,"volume":null,"timestamp":1465948800000},{"id":"1925","price":87,"volume":null,"timestamp":1466035200000},{"id":"1925","price":87,"volume":null,"timestamp":1466121600000},{"id":"1925","price":89,"volume":null,"timestamp":1466208000000},{"id":"1925","price":92,"volume":null,"timestamp":1466294400000},{"id":"1925","price":91,"volume":null,"timestamp":1466380800000},{"id":"1925","price":92,"volume":null,"timestamp":1466467200000},{"id":"1925","price":90,"volume":null,"timestamp":1466553600000},{"id":"1925","price":91,"volume":null,"timestamp":1466640000000},{"id":"1925","price":95,"volume":null,"timestamp":1466726400000},{"id":"1925","price":100,"volume":null,"timestamp":1466812800000},{"id":"1925","price":100,"volume":null,"timestamp":1466899200000},{"id":"1925","price":100,"volume":null,"timestamp":1466985600000},{"id":"1925","price":100,"volume":null,"timestamp":1467072000000},{"id":"1925","price":100,"volume":null,"timestamp":1467158400000},{"id":"1925","price":101,"volume":null,"timestamp":1467244800000},{"id":"1925","price":99,"volume":null,"timestamp":1467331200000},{"id":"1925","price":97,"volume":null,"timestamp":1467417600000},{"id":"1925","price":93,"volume":null,"timestamp":1467504000000},{"id":"1925","price":93,"volume":null,"timestamp":1467590400000},{"id":"1925","price":89,"volume":null,"timestamp":1467676800000},{"id":"1925","price":93,"volume":null,"timestamp":1467763200000},{"id":"1925","price":97,"volume":null,"timestamp":1467849600000},{"id":"1925","price":94,"volume":null,"timestamp":1467936000000},{"id":"1925","price":99,"volume":null,"timestamp":1468022400000},{"id":"1925","price":98,"volume":null,"timestamp":1468108800000},{"id":"1925","price":98,"volume":null,"timestamp":1468195200000},{"id":"1925","price":100,"volume":null,"timestamp":1468281600000},{"id":"1925","price":101,"volume":null,"timestamp":1468368000000},{"id":"1925","price":101,"volume":null,"timestamp":1468454400000},{"id":"1925","price":102,"volume":null,"timestamp":1468540800000},{"id":"1925","price":100,"volume":null,"timestamp":1468627200000},{"id":"1925","price":100,"volume":null,"timestamp":1468713600000},{"id":"1925","price":97,"volume":null,"timestamp":1468800000000},{"id":"1925","price":97,"volume":null,"timestamp":1468886400000},{"id":"1925","price":100,"volume":null,"timestamp":1468972800000},{"id":"1925","price":99,"volume":null,"timestamp":1469059200000},{"id":"1925","price":100,"volume":null,"timestamp":1469145600000},{"id":"1925","price":100,"volume":null,"timestamp":1469232000000},{"id":"1925","price":99,"volume":null,"timestamp":1469318400000},{"id":"1925","price":99,"volume":null,"timestamp":1469404800000},{"id":"1925","price":98,"volume":null,"timestamp":1469491200000},{"id":"1925","price":95,"volume":null,"timestamp":1469577600000},{"id":"1925","price":91,"volume":null,"timestamp":1469664000000},{"id":"1925","price":86,"volume":null,"timestamp":1469750400000},{"id":"1925","price":82,"volume":null,"timestamp":1469836800000},{"id":"1925","price":79,"volume":null,"timestamp":1469923200000},{"id":"1925","price":77,"volume":null,"timestamp":1470009600000},{"id":"1925","price":74,"volume":null,"timestamp":1470096000000},{"id":"1925","price":73,"volume":null,"timestamp":1470182400000},{"id":"1925","price":71,"volume":null,"timestamp":1470268800000},{"id":"1925","price":68,"volume":null,"timestamp":1470355200000},{"id":"1925","price":65,"volume":null,"timestamp":1470441600000},{"id":"1925","price":61,"volume":null,"timestamp":1470528000000},{"id":"1925","price":61,"volume":null,"timestamp":1470614400000},{"id":"1925","price":59,"volume":null,"timestamp":1470700800000},{"id":"1925","price":58,"volume":null,"timestamp":1470787200000},{"id":"1925","price":60,"volume":null,"timestamp":1470873600000},{"id":"1925","price":62,"volume":null,"timestamp":1470960000000},{"id":"1925","price":64,"volume":null,"timestamp":1471046400000},{"id":"1925","price":66,"volume":null,"timestamp":1471132800000},{"id":"1925","price":66,"volume":null,"timestamp":1471219200000},{"id":"1925","price":66,"volume":null,"timestamp":1471305600000},{"id":"1925","price":63,"volume":null,"timestamp":1471392000000},{"id":"1925","price":60,"volume":null,"timestamp":1471478400000},{"id":"1925","price":59,"volume":null,"timestamp":1471564800000},{"id":"1925","price":59,"volume":null,"timestamp":1471651200000},{"id":"1925","price":58,"volume":null,"timestamp":1471737600000},{"id":"1925","price":56,"volume":null,"timestamp":1471824000000},{"id":"1925","price":55,"volume":null,"timestamp":1471910400000},{"id":"1925","price":57,"volume":null,"timestamp":1471996800000},{"id":"1925","price":54,"volume":null,"timestamp":1472083200000},{"id":"1925","price":53,"volume":null,"timestamp":1472169600000},{"id":"1925","price":53,"volume":null,"timestamp":1472256000000},{"id":"1925","price":52,"volume":null,"timestamp":1472342400000},{"id":"1925","price":52,"volume":null,"timestamp":1472428800000},{"id":"1925","price":50,"volume":null,"timestamp":1472515200000},{"id":"1925","price":48,"volume":null,"timestamp":1472601600000},{"id":"1925","price":46,"volume":null,"timestamp":1472688000000},{"id":"1925","price":46,"volume":null,"timestamp":1472774400000},{"id":"1925","price":44,"volume":null,"timestamp":1472860800000},{"id":"1925","price":43,"volume":null,"timestamp":1472947200000},{"id":"1925","price":41,"volume":null,"timestamp":1473033600000},{"id":"1925","price":38,"volume":null,"timestamp":1473120000000},{"id":"1925","price":38,"volume":null,"timestamp":1473206400000},{"id":"1925","price":38,"volume":null,"timestamp":1473292800000},{"id":"1925","price":38,"volume":null,"timestamp":1473379200000},{"id":"1925","price":37,"volume":null,"timestamp":1473465600000},{"id":"1925","price":38,"volume":null,"timestamp":1473552000000},{"id":"1925","price":37,"volume":null,"timestamp":1473638400000},{"id":"1925","price":36,"volume":null,"timestamp":1473724800000},{"id":"1925","price":36,"volume":null,"timestamp":1473811200000},{"id":"1925","price":37,"volume":null,"timestamp":1473897600000},{"id":"1925","price":38,"volume":null,"timestamp":1473984000000},{"id":"1925","price":38,"volume":null,"timestamp":1474070400000},{"id":"1925","price":38,"volume":null,"timestamp":1474156800000},{"id":"1925","price":38,"volume":null,"timestamp":1474243200000},{"id":"1925","price":38,"volume":null,"timestamp":1474329600000},{"id":"1925","price":38,"volume":null,"timestamp":1474416000000},{"id":"1925","price":38,"volume":null,"timestamp":1474502400000},{"id":"1925","price":37,"volume":null,"timestamp":1474588800000},{"id":"1925","price":37,"volume":null,"timestamp":1474675200000},{"id":"1925","price":37,"volume":null,"timestamp":1474761600000},{"id":"1925","price":37,"volume":null,"timestamp":1474848000000},{"id":"1925","price":38,"volume":null,"timestamp":1474934400000},{"id":"1925","price":37,"volume":null,"timestamp":1475020800000},{"id":"1925","price":37,"volume":null,"timestamp":1475107200000},{"id":"1925","price":37,"volume":null,"timestamp":1475193600000},{"id":"1925","price":37,"volume":null,"timestamp":1475280000000},{"id":"1925","price":36,"volume":null,"timestamp":1475366400000},{"id":"1925","price":36,"volume":null,"timestamp":1475452800000},{"id":"1925","price":37,"volume":null,"timestamp":1475539200000},{"id":"1925","price":38,"volume":null,"timestamp":1475625600000},{"id":"1925","price":39,"volume":null,"timestamp":1475712000000},{"id":"1925","price":38,"volume":null,"timestamp":1475798400000},{"id":"1925","price":39,"volume":null,"timestamp":1475884800000},{"id":"1925","price":39,"volume":null,"timestamp":1475971200000},{"id":"1925","price":39,"volume":null,"timestamp":1476057600000},{"id":"1925","price":38,"volume":null,"timestamp":1476144000000},{"id":"1925","price":39,"volume":null,"timestamp":1476230400000},{"id":"1925","price":39,"volume":null,"timestamp":1476316800000},{"id":"1925","price":39,"volume":null,"timestamp":1476403200000},{"id":"1925","price":38,"volume":null,"timestamp":1476489600000},{"id":"1925","price":38,"volume":null,"timestamp":1476576000000},{"id":"1925","price":39,"volume":null,"timestamp":1476662400000},{"id":"1925","price":39,"volume":null,"timestamp":1476748800000},{"id":"1925","price":38,"volume":null,"timestamp":1476835200000},{"id":"1925","price":37,"volume":null,"timestamp":1476921600000},{"id":"1925","price":37,"volume":null,"timestamp":1477008000000},{"id":"1925","price":37,"volume":null,"timestamp":1477094400000},{"id":"1925","price":38,"volume":null,"timestamp":1477180800000},{"id":"1925","price":38,"volume":null,"timestamp":1477267200000},{"id":"1925","price":37,"volume":null,"timestamp":1477353600000},{"id":"1925","price":37,"volume":null,"timestamp":1477440000000},{"id":"1925","price":39,"volume":null,"timestamp":1477526400000},{"id":"1925","price":39,"volume":null,"timestamp":1477612800000},{"id":"1925","price":40,"volume":null,"timestamp":1477699200000},{"id":"1925","price":40,"volume":null,"timestamp":1477785600000},{"id":"1925","price":38,"volume":null,"timestamp":1477872000000},{"id":"1925","price":38,"volume":null,"timestamp":1477958400000},{"id":"1925","price":39,"volume":null,"timestamp":1478044800000},{"id":"1925","price":39,"volume":null,"timestamp":1478131200000},{"id":"1925","price":40,"volume":null,"timestamp":1478217600000},{"id":"1925","price":40,"volume":null,"timestamp":1478304000000},{"id":"1925","price":41,"volume":null,"timestamp":1478390400000},{"id":"1925","price":41,"volume":null,"timestamp":1478476800000},{"id":"1925","price":41,"volume":null,"timestamp":1478563200000},{"id":"1925","price":41,"volume":null,"timestamp":1478649600000},{"id":"1925","price":41,"volume":null,"timestamp":1478736000000},{"id":"1925","price":41,"volume":null,"timestamp":1478822400000},{"id":"1925","price":40,"volume":null,"timestamp":1478908800000},{"id":"1925","price":40,"volume":null,"timestamp":1478995200000},{"id":"1925","price":42,"volume":null,"timestamp":1479081600000},{"id":"1925","price":41,"volume":null,"timestamp":1479168000000},{"id":"1925","price":41,"volume":null,"timestamp":1479254400000},{"id":"1925","price":41,"volume":null,"timestamp":1479340800000},{"id":"1925","price":42,"volume":null,"timestamp":1479427200000},{"id":"1925","price":44,"volume":null,"timestamp":1479513600000},{"id":"1925","price":44,"volume":null,"timestamp":1479600000000},{"id":"1925","price":44,"volume":null,"timestamp":1479686400000},{"id":"1925","price":44,"volume":null,"timestamp":1479772800000},{"id":"1925","price":45,"volume":null,"timestamp":1479859200000},{"id":"1925","price":44,"volume":null,"timestamp":1479945600000},{"id":"1925","price":42,"volume":null,"timestamp":1480032000000},{"id":"1925","price":42,"volume":null,"timestamp":1480118400000},{"id":"1925","price":41,"volume":null,"timestamp":1480204800000},{"id":"1925","price":41,"volume":null,"timestamp":1480291200000},{"id":"1925","price":41,"volume":null,"timestamp":1480377600000},{"id":"1925","price":44,"volume":null,"timestamp":1480464000000},{"id":"1925","price":44,"volume":null,"timestamp":1480550400000},{"id":"1925","price":44,"volume":null,"timestamp":1480636800000},{"id":"1925","price":45,"volume":null,"timestamp":1480723200000},{"id":"1925","price":44,"volume":null,"timestamp":1480809600000},{"id":"1925","price":44,"volume":null,"timestamp":1480896000000},{"id":"1925","price":43,"volume":null,"timestamp":1480982400000},{"id":"1925","price":44,"volume":null,"timestamp":1481068800000},{"id":"1925","price":47,"volume":null,"timestamp":1481155200000},{"id":"1925","price":46,"volume":null,"timestamp":1481241600000},{"id":"1925","price":44,"volume":null,"timestamp":1481328000000},{"id":"1925","price":44,"volume":null,"timestamp":1481414400000},{"id":"1925","price":43,"volume":null,"timestamp":1481500800000},{"id":"1925","price":43,"volume":null,"timestamp":1481587200000},{"id":"1925","price":42,"volume":null,"timestamp":1481673600000},{"id":"1925","price":43,"volume":null,"timestamp":1481760000000},{"id":"1925","price":46,"volume":null,"timestamp":1481846400000},{"id":"1925","price":47,"volume":null,"timestamp":1481932800000},{"id":"1925","price":47,"volume":null,"timestamp":1482019200000},{"id":"1925","price":46,"volume":null,"timestamp":1482105600000},{"id":"1925","price":47,"volume":null,"timestamp":1482192000000},{"id":"1925","price":45,"volume":null,"timestamp":1482278400000},{"id":"1925","price":46,"volume":null,"timestamp":1482364800000},{"id":"1925","price":46,"volume":null,"timestamp":1482451200000},{"id":"1925","price":45,"volume":null,"timestamp":1482537600000},{"id":"1925","price":46,"volume":null,"timestamp":1482624000000},{"id":"1925","price":45,"volume":null,"timestamp":1482710400000},{"id":"1925","price":46,"volume":null,"timestamp":1482796800000},{"id":"1925","price":46,"volume":null,"timestamp":1482883200000},{"id":"1925","price":45,"volume":null,"timestamp":1482969600000},{"id":"1925","price":47,"volume":null,"timestamp":1483056000000},{"id":"1925","price":47,"volume":null,"timestamp":1483142400000},{"id":"1925","price":48,"volume":null,"timestamp":1483228800000},{"id":"1925","price":50,"volume":null,"timestamp":1483315200000},{"id":"1925","price":50,"volume":null,"timestamp":1483401600000},{"id":"1925","price":52,"volume":null,"timestamp":1483488000000},{"id":"1925","price":52,"volume":null,"timestamp":1483574400000},{"id":"1925","price":52,"volume":null,"timestamp":1483660800000},{"id":"1925","price":52,"volume":null,"timestamp":1483747200000},{"id":"1925","price":50,"volume":null,"timestamp":1483833600000},{"id":"1925","price":49,"volume":null,"timestamp":1483920000000},{"id":"1925","price":47,"volume":null,"timestamp":1484006400000},{"id":"1925","price":46,"volume":null,"timestamp":1484092800000},{"id":"1925","price":45,"volume":null,"timestamp":1484179200000},{"id":"1925","price":46,"volume":null,"timestamp":1484265600000},{"id":"1925","price":48,"volume":null,"timestamp":1484352000000},{"id":"1925","price":49,"volume":null,"timestamp":1484438400000},{"id":"1925","price":50,"volume":null,"timestamp":1484524800000},{"id":"1925","price":51,"volume":null,"timestamp":1484611200000},{"id":"1925","price":51,"volume":null,"timestamp":1484697600000},{"id":"1925","price":51,"volume":null,"timestamp":1484784000000},{"id":"1925","price":53,"volume":null,"timestamp":1484870400000},{"id":"1925","price":54,"volume":null,"timestamp":1484956800000},{"id":"1925","price":53,"volume":null,"timestamp":1485043200000},{"id":"1925","price":51,"volume":null,"timestamp":1485129600000},{"id":"1925","price":51,"volume":null,"timestamp":1485216000000},{"id":"1925","price":51,"volume":null,"timestamp":1485302400000},{"id":"1925","price":49,"volume":null,"timestamp":1485388800000},{"id":"1925","price":50,"volume":null,"timestamp":1485475200000},{"id":"1925","price":50,"volume":null,"timestamp":1485561600000},{"id":"1925","price":48,"volume":null,"timestamp":1485648000000},{"id":"1925","price":48,"volume":null,"timestamp":1485734400000},{"id":"1925","price":48,"volume":null,"timestamp":1485820800000},{"id":"1925","price":47,"volume":null,"timestamp":1485907200000},{"id":"1925","price":48,"volume":null,"timestamp":1485993600000},{"id":"1925","price":48,"volume":null,"timestamp":1486080000000},{"id":"1925","price":48,"volume":null,"timestamp":1486166400000},{"id":"1925","price":47,"volume":null,"timestamp":1486252800000},{"id":"1925","price":47,"volume":null,"timestamp":1486339200000},{"id":"1925","price":45,"volume":null,"timestamp":1486425600000},{"id":"1925","price":42,"volume":null,"timestamp":1486512000000},{"id":"1925","price":39,"volume":null,"timestamp":1486598400000},{"id":"1925","price":39,"volume":null,"timestamp":1486684800000},{"id":"1925","price":38,"volume":null,"timestamp":1486771200000},{"id":"1925","price":38,"volume":null,"timestamp":1486857600000},{"id":"1925","price":38,"volume":null,"timestamp":1486944000000},{"id":"1925","price":40,"volume":null,"timestamp":1487030400000},{"id":"1925","price":41,"volume":null,"timestamp":1487116800000},{"id":"1925","price":40,"volume":null,"timestamp":1487203200000},{"id":"1925","price":39,"volume":null,"timestamp":1487289600000},{"id":"1925","price":39,"volume":null,"timestamp":1487376000000},{"id":"1925","price":39,"volume":null,"timestamp":1487462400000},{"id":"1925","price":39,"volume":null,"timestamp":1487548800000},{"id":"1925","price":40,"volume":null,"timestamp":1487635200000},{"id":"1925","price":41,"volume":null,"timestamp":1487721600000},{"id":"1925","price":43,"volume":null,"timestamp":1487808000000},{"id":"1925","price":46,"volume":null,"timestamp":1487894400000},{"id":"1925","price":48,"volume":null,"timestamp":1487980800000},{"id":"1925","price":49,"volume":null,"timestamp":1488067200000},{"id":"1925","price":49,"volume":null,"timestamp":1488153600000},{"id":"1925","price":46,"volume":null,"timestamp":1488240000000},{"id":"1925","price":45,"volume":null,"timestamp":1488326400000},{"id":"1925","price":44,"volume":null,"timestamp":1488412800000},{"id":"1925","price":43,"volume":null,"timestamp":1488499200000},{"id":"1925","price":42,"volume":null,"timestamp":1488585600000},{"id":"1925","price":41,"volume":null,"timestamp":1488672000000},{"id":"1925","price":43,"volume":null,"timestamp":1488758400000},{"id":"1925","price":43,"volume":null,"timestamp":1488844800000},{"id":"1925","price":43,"volume":null,"timestamp":1488931200000},{"id":"1925","price":41,"volume":null,"timestamp":1489017600000},{"id":"1925","price":42,"volume":null,"timestamp":1489104000000},{"id":"1925","price":44,"volume":null,"timestamp":1489190400000},{"id":"1925","price":44,"volume":null,"timestamp":1489276800000},{"id":"1925","price":45,"volume":null,"timestamp":1489363200000},{"id":"1925","price":47,"volume":null,"timestamp":1489449600000},{"id":"1925","price":47,"volume":null,"timestamp":1489536000000},{"id":"1925","price":49,"volume":null,"timestamp":1489622400000},{"id":"1925","price":50,"volume":null,"timestamp":1489708800000},{"id":"1925","price":49,"volume":null,"timestamp":1489795200000},{"id":"1925","price":50,"volume":null,"timestamp":1489881600000},{"id":"1925","price":52,"volume":null,"timestamp":1489968000000},{"id":"1925","price":52,"volume":null,"timestamp":1490054400000},{"id":"1925","price":51,"volume":null,"timestamp":1490140800000},{"id":"1925","price":51,"volume":null,"timestamp":1490227200000},{"id":"1925","price":51,"volume":null,"timestamp":1490313600000},{"id":"1925","price":52,"volume":null,"timestamp":1490400000000},{"id":"1925","price":51,"volume":null,"timestamp":1490486400000},{"id":"1925","price":50,"volume":null,"timestamp":1490572800000},{"id":"1925","price":51,"volume":null,"timestamp":1490659200000},{"id":"1925","price":52,"volume":null,"timestamp":1490745600000},{"id":"1925","price":52,"volume":null,"timestamp":1490832000000},{"id":"1925","price":52,"volume":null,"timestamp":1490918400000},{"id":"1925","price":52,"volume":null,"timestamp":1491004800000},{"id":"1925","price":53,"volume":null,"timestamp":1491091200000},{"id":"1925","price":52,"volume":null,"timestamp":1491177600000},{"id":"1925","price":53,"volume":null,"timestamp":1491264000000},{"id":"1925","price":53,"volume":null,"timestamp":1491350400000},{"id":"1925","price":53,"volume":null,"timestamp":1491436800000},{"id":"1925","price":53,"volume":null,"timestamp":1491523200000},{"id":"1925","price":52,"volume":null,"timestamp":1491609600000},{"id":"1925","price":52,"volume":null,"timestamp":1491696000000},{"id":"1925","price":52,"volume":null,"timestamp":1491782400000},{"id":"1925","price":54,"volume":null,"timestamp":1491868800000},{"id":"1925","price":53,"volume":null,"timestamp":1491955200000},{"id":"1925","price":53,"volume":null,"timestamp":1492041600000},{"id":"1925","price":54,"volume":null,"timestamp":1492128000000},{"id":"1925","price":54,"volume":null,"timestamp":1492214400000},{"id":"1925","price":54,"volume":null,"timestamp":1492300800000},{"id":"1925","price":52,"volume":null,"timestamp":1492387200000},{"id":"1925","price":52,"volume":null,"timestamp":1492473600000},{"id":"1925","price":53,"volume":null,"timestamp":1492560000000},{"id":"1925","price":55,"volume":null,"timestamp":1492646400000},{"id":"1925","price":57,"volume":null,"timestamp":1492732800000},{"id":"1925","price":56,"volume":null,"timestamp":1492819200000},{"id":"1925","price":55,"volume":null,"timestamp":1492905600000},{"id":"1925","price":55,"volume":null,"timestamp":1492992000000},{"id":"1925","price":55,"volume":null,"timestamp":1493078400000},{"id":"1925","price":54,"volume":null,"timestamp":1493164800000},{"id":"1925","price":53,"volume":null,"timestamp":1493251200000},{"id":"1925","price":53,"volume":null,"timestamp":1493337600000},{"id":"1925","price":52,"volume":null,"timestamp":1493424000000},{"id":"1925","price":50,"volume":null,"timestamp":1493510400000},{"id":"1925","price":52,"volume":null,"timestamp":1493596800000},{"id":"1925","price":53,"volume":null,"timestamp":1493683200000},{"id":"1925","price":54,"volume":null,"timestamp":1493769600000},{"id":"1925","price":54,"volume":null,"timestamp":1493856000000},{"id":"1925","price":53,"volume":null,"timestamp":1493942400000},{"id":"1925","price":53,"volume":null,"timestamp":1494028800000},{"id":"1925","price":52,"volume":null,"timestamp":1494115200000},{"id":"1925","price":52,"volume":null,"timestamp":1494201600000},{"id":"1925","price":51,"volume":null,"timestamp":1494288000000},{"id":"1925","price":50,"volume":null,"timestamp":1494374400000},{"id":"1925","price":50,"volume":null,"timestamp":1494460800000},{"id":"1925","price":47,"volume":null,"timestamp":1494547200000},{"id":"1925","price":46,"volume":null,"timestamp":1494633600000},{"id":"1925","price":45,"volume":null,"timestamp":1494720000000},{"id":"1925","price":44,"volume":null,"timestamp":1494806400000},{"id":"1925","price":43,"volume":null,"timestamp":1494892800000},{"id":"1925","price":42,"volume":null,"timestamp":1494979200000},{"id":"1925","price":41,"volume":null,"timestamp":1495065600000},{"id":"1925","price":39,"volume":null,"timestamp":1495152000000},{"id":"1925","price":37,"volume":null,"timestamp":1495238400000},{"id":"1925","price":35,"volume":null,"timestamp":1495324800000},{"id":"1925","price":33,"volume":null,"timestamp":1495411200000},{"id":"1925","price":31,"volume":null,"timestamp":1495497600000},{"id":"1925","price":30,"volume":null,"timestamp":1495584000000},{"id":"1925","price":31,"volume":null,"timestamp":1495670400000},{"id":"1925","price":31,"volume":null,"timestamp":1495756800000},{"id":"1925","price":29,"volume":null,"timestamp":1495843200000},{"id":"1925","price":27,"volume":null,"timestamp":1495929600000},{"id":"1925","price":25,"volume":null,"timestamp":1496016000000},{"id":"1925","price":23,"volume":null,"timestamp":1496102400000},{"id":"1925","price":21,"volume":null,"timestamp":1496188800000},{"id":"1925","price":20,"volume":null,"timestamp":1496275200000},{"id":"1925","price":20,"volume":null,"timestamp":1496361600000},{"id":"1925","price":20,"volume":null,"timestamp":1496448000000},{"id":"1925","price":20,"volume":null,"timestamp":1496534400000},{"id":"1925","price":21,"volume":null,"timestamp":1496620800000},{"id":"1925","price":21,"volume":null,"timestamp":1496707200000},{"id":"1925","price":22,"volume":null,"timestamp":1496793600000},{"id":"1925","price":22,"volume":null,"timestamp":1496880000000},{"id":"1925","price":23,"volume":null,"timestamp":1496966400000},{"id":"1925","price":23,"volume":null,"timestamp":1497052800000},{"id":"1925","price":25,"volume":null,"timestamp":1497139200000},{"id":"1925","price":26,"volume":null,"timestamp":1497225600000},{"id":"1925","price":26,"volume":null,"timestamp":1497312000000},{"id":"1925","price":24,"volume":null,"timestamp":1497398400000},{"id":"1925","price":22,"volume":null,"timestamp":1497484800000},{"id":"1925","price":20,"volume":null,"timestamp":1497571200000},{"id":"1925","price":21,"volume":null,"timestamp":1497657600000},{"id":"1925","price":22,"volume":null,"timestamp":1497744000000},{"id":"1925","price":23,"volume":null,"timestamp":1497830400000},{"id":"1925","price":25,"volume":null,"timestamp":1497916800000},{"id":"1925","price":26,"volume":null,"timestamp":1498003200000},{"id":"1925","price":27,"volume":null,"timestamp":1498089600000},{"id":"1925","price":28,"volume":null,"timestamp":1498176000000},{"id":"1925","price":28,"volume":null,"timestamp":1498262400000},{"id":"1925","price":29,"volume":null,"timestamp":1498348800000},{"id":"1925","price":30,"volume":null,"timestamp":1498435200000},{"id":"1925","price":31,"volume":null,"timestamp":1498521600000},{"id":"1925","price":32,"volume":null,"timestamp":1498608000000},{"id":"1925","price":31,"volume":null,"timestamp":1498694400000},{"id":"1925","price":32,"volume":null,"timestamp":1498780800000},{"id":"1925","price":34,"volume":null,"timestamp":1498867200000},{"id":"1925","price":34,"volume":null,"timestamp":1498953600000},{"id":"1925","price":36,"volume":null,"timestamp":1499040000000},{"id":"1925","price":37,"volume":null,"timestamp":1499126400000},{"id":"1925","price":37,"volume":null,"timestamp":1499212800000},{"id":"1925","price":38,"volume":null,"timestamp":1499299200000},{"id":"1925","price":39,"volume":null,"timestamp":1499385600000},{"id":"1925","price":39,"volume":null,"timestamp":1499472000000},{"id":"1925","price":38,"volume":null,"timestamp":1499558400000},{"id":"1925","price":37,"volume":null,"timestamp":1499644800000},{"id":"1925","price":36,"volume":null,"timestamp":1499731200000},{"id":"1925","price":36,"volume":null,"timestamp":1499817600000},{"id":"1925","price":36,"volume":null,"timestamp":1499904000000},{"id":"1925","price":36,"volume":null,"timestamp":1499990400000},{"id":"1925","price":35,"volume":null,"timestamp":1500076800000},{"id":"1925","price":36,"volume":null,"timestamp":1500163200000},{"id":"1925","price":35,"volume":null,"timestamp":1500249600000},{"id":"1925","price":34,"volume":null,"timestamp":1500336000000},{"id":"1925","price":35,"volume":null,"timestamp":1500422400000},{"id":"1925","price":36,"volume":null,"timestamp":1500508800000},{"id":"1925","price":35,"volume":null,"timestamp":1500595200000},{"id":"1925","price":37,"volume":null,"timestamp":1500681600000},{"id":"1925","price":38,"volume":null,"timestamp":1500768000000},{"id":"1925","price":38,"volume":null,"timestamp":1500854400000},{"id":"1925","price":37,"volume":null,"timestamp":1500940800000},{"id":"1925","price":37,"volume":null,"timestamp":1501027200000},{"id":"1925","price":37,"volume":null,"timestamp":1501113600000},{"id":"1925","price":38,"volume":null,"timestamp":1501200000000},{"id":"1925","price":39,"volume":null,"timestamp":1501286400000},{"id":"1925","price":40,"volume":null,"timestamp":1501372800000},{"id":"1925","price":39,"volume":null,"timestamp":1501459200000},{"id":"1925","price":40,"volume":null,"timestamp":1501545600000},{"id":"1925","price":41,"volume":null,"timestamp":1501632000000},{"id":"1925","price":41,"volume":null,"timestamp":1501718400000},{"id":"1925","price":39,"volume":null,"timestamp":1501804800000},{"id":"1925","price":38,"volume":null,"timestamp":1501891200000},{"id":"1925","price":37,"volume":null,"timestamp":1501977600000},{"id":"1925","price":37,"volume":null,"timestamp":1502064000000},{"id":"1925","price":37,"volume":null,"timestamp":1502150400000},{"id":"1925","price":37,"volume":null,"timestamp":1502236800000},{"id":"1925","price":37,"volume":null,"timestamp":1502323200000},{"id":"1925","price":37,"volume":null,"timestamp":1502409600000},{"id":"1925","price":38,"volume":null,"timestamp":1502496000000},{"id":"1925","price":38,"volume":null,"timestamp":1502582400000},{"id":"1925","price":37,"volume":null,"timestamp":1502668800000},{"id":"1925","price":37,"volume":null,"timestamp":1502755200000},{"id":"1925","price":37,"volume":null,"timestamp":1502841600000},{"id":"1925","price":37,"volume":null,"timestamp":1502928000000},{"id":"1925","price":38,"volume":null,"timestamp":1503014400000},{"id":"1925","price":36,"volume":null,"timestamp":1503100800000},{"id":"1925","price":36,"volume":null,"timestamp":1503187200000},{"id":"1925","price":35,"volume":null,"timestamp":1503273600000},{"id":"1925","price":37,"volume":null,"timestamp":1503360000000},{"id":"1925","price":38,"volume":null,"timestamp":1503446400000},{"id":"1925","price":39,"volume":null,"timestamp":1503532800000},{"id":"1925","price":38,"volume":null,"timestamp":1503619200000},{"id":"1925","price":40,"volume":null,"timestamp":1503705600000},{"id":"1925","price":40,"volume":null,"timestamp":1503792000000},{"id":"1925","price":40,"volume":null,"timestamp":1503878400000},{"id":"1925","price":42,"volume":null,"timestamp":1503964800000},{"id":"1925","price":41,"volume":null,"timestamp":1504051200000},{"id":"1925","price":41,"volume":null,"timestamp":1504137600000},{"id":"1925","price":41,"volume":null,"timestamp":1504224000000},{"id":"1925","price":40,"volume":null,"timestamp":1504310400000},{"id":"1925","price":39,"volume":null,"timestamp":1504396800000},{"id":"1925","price":40,"volume":null,"timestamp":1504483200000},{"id":"1925","price":40,"volume":null,"timestamp":1504569600000},{"id":"1925","price":40,"volume":null,"timestamp":1504656000000},{"id":"1925","price":41,"volume":null,"timestamp":1504742400000},{"id":"1925","price":41,"volume":null,"timestamp":1504828800000},{"id":"1925","price":42,"volume":null,"timestamp":1504915200000},{"id":"1925","price":42,"volume":null,"timestamp":1505001600000},{"id":"1925","price":41,"volume":null,"timestamp":1505088000000},{"id":"1925","price":40,"volume":null,"timestamp":1505174400000},{"id":"1925","price":40,"volume":null,"timestamp":1505260800000},{"id":"1925","price":40,"volume":null,"timestamp":1505347200000},{"id":"1925","price":41,"volume":null,"timestamp":1505433600000},{"id":"1925","price":43,"volume":null,"timestamp":1505520000000},{"id":"1925","price":43,"volume":null,"timestamp":1505606400000},{"id":"1925","price":43,"volume":null,"timestamp":1505692800000},{"id":"1925","price":42,"volume":null,"timestamp":1505779200000},{"id":"1925","price":41,"volume":null,"timestamp":1505865600000},{"id":"1925","price":40,"volume":null,"timestamp":1505952000000},{"id":"1925","price":41,"volume":null,"timestamp":1506038400000},{"id":"1925","price":44,"volume":null,"timestamp":1506124800000},{"id":"1925","price":43,"volume":null,"timestamp":1506211200000},{"id":"1925","price":42,"volume":null,"timestamp":1506297600000},{"id":"1925","price":43,"volume":null,"timestamp":1506384000000},{"id":"1925","price":44,"volume":null,"timestamp":1506470400000},{"id":"1925","price":45,"volume":null,"timestamp":1506556800000},{"id":"1925","price":47,"volume":null,"timestamp":1506643200000},{"id":"1925","price":47,"volume":null,"timestamp":1506729600000},{"id":"1925","price":46,"volume":null,"timestamp":1506816000000},{"id":"1925","price":46,"volume":null,"timestamp":1506902400000},{"id":"1925","price":45,"volume":null,"timestamp":1506988800000},{"id":"1925","price":43,"volume":null,"timestamp":1507075200000},{"id":"1925","price":41,"volume":null,"timestamp":1507161600000},{"id":"1925","price":40,"volume":null,"timestamp":1507248000000},{"id":"1925","price":39,"volume":null,"timestamp":1507334400000},{"id":"1925","price":40,"volume":null,"timestamp":1507420800000},{"id":"1925","price":39,"volume":null,"timestamp":1507507200000},{"id":"1925","price":40,"volume":null,"timestamp":1507593600000},{"id":"1925","price":41,"volume":null,"timestamp":1507680000000},{"id":"1925","price":43,"volume":null,"timestamp":1507766400000},{"id":"1925","price":43,"volume":null,"timestamp":1507852800000},{"id":"1925","price":42,"volume":null,"timestamp":1507939200000},{"id":"1925","price":40,"volume":null,"timestamp":1508025600000},{"id":"1925","price":40,"volume":null,"timestamp":1508112000000},{"id":"1925","price":41,"volume":null,"timestamp":1508198400000},{"id":"1925","price":40,"volume":null,"timestamp":1508284800000},{"id":"1925","price":39,"volume":null,"timestamp":1508371200000},{"id":"1925","price":38,"volume":null,"timestamp":1508457600000},{"id":"1925","price":39,"volume":null,"timestamp":1508544000000},{"id":"1925","price":41,"volume":null,"timestamp":1508630400000},{"id":"1925","price":40,"volume":null,"timestamp":1508716800000},{"id":"1925","price":41,"volume":null,"timestamp":1508803200000},{"id":"1925","price":41,"volume":null,"timestamp":1508889600000},{"id":"1925","price":42,"volume":null,"timestamp":1508976000000},{"id":"1925","price":44,"volume":null,"timestamp":1509062400000},{"id":"1925","price":46,"volume":null,"timestamp":1509148800000},{"id":"1925","price":48,"volume":null,"timestamp":1509235200000},{"id":"1925","price":48,"volume":null,"timestamp":1509321600000},{"id":"1925","price":48,"volume":null,"timestamp":1509408000000},{"id":"1925","price":48,"volume":null,"timestamp":1509494400000},{"id":"1925","price":47,"volume":null,"timestamp":1509580800000},{"id":"1925","price":48,"volume":null,"timestamp":1509667200000},{"id":"1925","price":48,"volume":null,"timestamp":1509753600000},{"id":"1925","price":48,"volume":null,"timestamp":1509840000000},{"id":"1925","price":46,"volume":null,"timestamp":1509926400000},{"id":"1925","price":45,"volume":null,"timestamp":1510012800000},{"id":"1925","price":45,"volume":null,"timestamp":1510099200000},{"id":"1925","price":46,"volume":null,"timestamp":1510185600000},{"id":"1925","price":45,"volume":null,"timestamp":1510272000000},{"id":"1925","price":47,"volume":null,"timestamp":1510358400000},{"id":"1925","price":46,"volume":null,"timestamp":1510444800000},{"id":"1925","price":47,"volume":null,"timestamp":1510531200000},{"id":"1925","price":47,"volume":null,"timestamp":1510617600000},{"id":"1925","price":48,"volume":null,"timestamp":1510704000000},{"id":"1925","price":48,"volume":null,"timestamp":1510790400000},{"id":"1925","price":45,"volume":null,"timestamp":1510876800000},{"id":"1925","price":42,"volume":null,"timestamp":1510963200000},{"id":"1925","price":39,"volume":null,"timestamp":1511049600000},{"id":"1925","price":38,"volume":null,"timestamp":1511136000000},{"id":"1925","price":39,"volume":null,"timestamp":1511222400000},{"id":"1925","price":40,"volume":null,"timestamp":1511308800000},{"id":"1925","price":41,"volume":null,"timestamp":1511395200000},{"id":"1925","price":41,"volume":null,"timestamp":1511481600000},{"id":"1925","price":41,"volume":null,"timestamp":1511568000000},{"id":"1925","price":38,"volume":null,"timestamp":1511654400000},{"id":"1925","price":37,"volume":null,"timestamp":1511740800000},{"id":"1925","price":36,"volume":null,"timestamp":1511827200000},{"id":"1925","price":36,"volume":null,"timestamp":1511913600000},{"id":"1925","price":36,"volume":null,"timestamp":1512000000000},{"id":"1925","price":35,"volume":null,"timestamp":1512086400000},{"id":"1925","price":35,"volume":null,"timestamp":1512172800000},{"id":"1925","price":33,"volume":null,"timestamp":1512259200000},{"id":"1925","price":33,"volume":null,"timestamp":1512345600000},{"id":"1925","price":31,"volume":null,"timestamp":1512432000000},{"id":"1925","price":32,"volume":null,"timestamp":1512518400000},{"id":"1925","price":34,"volume":null,"timestamp":1512604800000},{"id":"1925","price":36,"volume":null,"timestamp":1512691200000},{"id":"1925","price":37,"volume":null,"timestamp":1512777600000},{"id":"1925","price":36,"volume":null,"timestamp":1512864000000},{"id":"1925","price":36,"volume":null,"timestamp":1512950400000},{"id":"1925","price":37,"volume":null,"timestamp":1513036800000},{"id":"1925","price":39,"volume":null,"timestamp":1513123200000},{"id":"1925","price":40,"volume":null,"timestamp":1513209600000},{"id":"1925","price":42,"volume":null,"timestamp":1513296000000},{"id":"1925","price":43,"volume":null,"timestamp":1513382400000},{"id":"1925","price":46,"volume":null,"timestamp":1513468800000},{"id":"1925","price":46,"volume":null,"timestamp":1513555200000},{"id":"1925","price":52,"volume":null,"timestamp":1513641600000},{"id":"1925","price":51,"volume":null,"timestamp":1513728000000},{"id":"1925","price":51,"volume":null,"timestamp":1513814400000},{"id":"1925","price":52,"volume":null,"timestamp":1513900800000},{"id":"1925","price":55,"volume":null,"timestamp":1513987200000},{"id":"1925","price":55,"volume":null,"timestamp":1514073600000},{"id":"1925","price":53,"volume":null,"timestamp":1514160000000},{"id":"1925","price":55,"volume":null,"timestamp":1514246400000},{"id":"1925","price":54,"volume":null,"timestamp":1514332800000},{"id":"1925","price":55,"volume":null,"timestamp":1514419200000},{"id":"1925","price":56,"volume":null,"timestamp":1514505600000},{"id":"1925","price":58,"volume":null,"timestamp":1514592000000},{"id":"1925","price":59,"volume":null,"timestamp":1514678400000},{"id":"1925","price":61,"volume":null,"timestamp":1514764800000},{"id":"1925","price":64,"volume":null,"timestamp":1514851200000},{"id":"1925","price":65,"volume":null,"timestamp":1514937600000},{"id":"1925","price":66,"volume":null,"timestamp":1515024000000},{"id":"1925","price":65,"volume":null,"timestamp":1515110400000},{"id":"1925","price":64,"volume":null,"timestamp":1515196800000},{"id":"1925","price":63,"volume":null,"timestamp":1515283200000},{"id":"1925","price":63,"volume":null,"timestamp":1515369600000},{"id":"1925","price":63,"volume":null,"timestamp":1515456000000},{"id":"1925","price":61,"volume":null,"timestamp":1515542400000},{"id":"1925","price":61,"volume":null,"timestamp":1515628800000},{"id":"1925","price":60,"volume":null,"timestamp":1515715200000},{"id":"1925","price":59,"volume":null,"timestamp":1515801600000},{"id":"1925","price":58,"volume":null,"timestamp":1515888000000},{"id":"1925","price":56,"volume":null,"timestamp":1515974400000},{"id":"1925","price":57,"volume":null,"timestamp":1516060800000},{"id":"1925","price":56,"volume":null,"timestamp":1516147200000},{"id":"1925","price":55,"volume":null,"timestamp":1516233600000},{"id":"1925","price":55,"volume":null,"timestamp":1516320000000},{"id":"1925","price":55,"volume":null,"timestamp":1516406400000},{"id":"1925","price":55,"volume":null,"timestamp":1516492800000},{"id":"1925","price":55,"volume":null,"timestamp":1516579200000},{"id":"1925","price":56,"volume":null,"timestamp":1516665600000},{"id":"1925","price":54,"volume":null,"timestamp":1516752000000},{"id":"1925","price":52,"volume":null,"timestamp":1516838400000},{"id":"1925","price":51,"volume":null,"timestamp":1516924800000},{"id":"1925","price":49,"volume":null,"timestamp":1517011200000},{"id":"1925","price":51,"volume":null,"timestamp":1517097600000},{"id":"1925","price":54,"volume":null,"timestamp":1517184000000},{"id":"1925","price":56,"volume":null,"timestamp":1517270400000},{"id":"1925","price":57,"volume":null,"timestamp":1517356800000},{"id":"1925","price":58,"volume":null,"timestamp":1517443200000},{"id":"1925","price":57,"volume":null,"timestamp":1517529600000},{"id":"1925","price":56,"volume":null,"timestamp":1517616000000},{"id":"1925","price":57,"volume":null,"timestamp":1517702400000},{"id":"1925","price":56,"volume":null,"timestamp":1517788800000},{"id":"1925","price":58,"volume":null,"timestamp":1517875200000},{"id":"1925","price":58,"volume":null,"timestamp":1517961600000},{"id":"1925","price":57,"volume":null,"timestamp":1518048000000},{"id":"1925","price":56,"volume":null,"timestamp":1518134400000},{"id":"1925","price":56,"volume":null,"timestamp":1518220800000},{"id":"1925","price":56,"volume":null,"timestamp":1518307200000},{"id":"1925","price":56,"volume":null,"timestamp":1518393600000},{"id":"1925","price":56,"volume":null,"timestamp":1518480000000},{"id":"1925","price":56,"volume":null,"timestamp":1518566400000},{"id":"1925","price":56,"volume":null,"timestamp":1518652800000},{"id":"1925","price":56,"volume":null,"timestamp":1518739200000},{"id":"1925","price":57,"volume":null,"timestamp":1518825600000},{"id":"1925","price":58,"volume":null,"timestamp":1518912000000},{"id":"1925","price":57,"volume":null,"timestamp":1518998400000},{"id":"1925","price":54,"volume":null,"timestamp":1519084800000},{"id":"1925","price":54,"volume":null,"timestamp":1519171200000},{"id":"1925","price":54,"volume":null,"timestamp":1519257600000},{"id":"1925","price":56,"volume":null,"timestamp":1519344000000},{"id":"1925","price":56,"volume":null,"timestamp":1519430400000},{"id":"1925","price":56,"volume":null,"timestamp":1519516800000},{"id":"1925","price":55,"volume":null,"timestamp":1519603200000},{"id":"1925","price":54,"volume":null,"timestamp":1519689600000},{"id":"1925","price":55,"volume":null,"timestamp":1519776000000},{"id":"1925","price":55,"volume":null,"timestamp":1519862400000},{"id":"1925","price":54,"volume":null,"timestamp":1519948800000},{"id":"1925","price":55,"volume":null,"timestamp":1520035200000},{"id":"1925","price":56,"volume":null,"timestamp":1520121600000},{"id":"1925","price":55,"volume":null,"timestamp":1520208000000},{"id":"1925","price":55,"volume":null,"timestamp":1520294400000},{"id":"1925","price":54,"volume":null,"timestamp":1520380800000},{"id":"1925","price":55,"volume":null,"timestamp":1520467200000},{"id":"1925","price":55,"volume":null,"timestamp":1520553600000},{"id":"1925","price":54,"volume":null,"timestamp":1520640000000},{"id":"1925","price":53,"volume":null,"timestamp":1520726400000},{"id":"1925","price":53,"volume":null,"timestamp":1520812800000},{"id":"1925","price":55,"volume":null,"timestamp":1520899200000},{"id":"1925","price":56,"volume":null,"timestamp":1520985600000},{"id":"1925","price":55,"volume":null,"timestamp":1521072000000},{"id":"1925","price":54,"volume":null,"timestamp":1521158400000},{"id":"1925","price":56,"volume":null,"timestamp":1521244800000},{"id":"1925","price":57,"volume":null,"timestamp":1521331200000},{"id":"1925","price":56,"volume":null,"timestamp":1521417600000},{"id":"1925","price":57,"volume":null,"timestamp":1521504000000},{"id":"1925","price":58,"volume":null,"timestamp":1521590400000},{"id":"1925","price":56,"volume":null,"timestamp":1521676800000},{"id":"1925","price":56,"volume":null,"timestamp":1521763200000},{"id":"1925","price":56,"volume":null,"timestamp":1521849600000},{"id":"1925","price":58,"volume":null,"timestamp":1521936000000},{"id":"1925","price":58,"volume":null,"timestamp":1522022400000},{"id":"1925","price":58,"volume":null,"timestamp":1522108800000},{"id":"1925","price":58,"volume":null,"timestamp":1522195200000},{"id":"1925","price":58,"volume":null,"timestamp":1522281600000},{"id":"1925","price":58,"volume":null,"timestamp":1522368000000},{"id":"1925","price":57,"volume":null,"timestamp":1522454400000},{"id":"1925","price":57,"volume":null,"timestamp":1522540800000},{"id":"1925","price":56,"volume":null,"timestamp":1522627200000},{"id":"1925","price":57,"volume":null,"timestamp":1522713600000},{"id":"1925","price":58,"volume":null,"timestamp":1522800000000},{"id":"1925","price":58,"volume":null,"timestamp":1522886400000},{"id":"1925","price":58,"volume":null,"timestamp":1522972800000},{"id":"1925","price":57,"volume":null,"timestamp":1523059200000},{"id":"1925","price":57,"volume":null,"timestamp":1523145600000},{"id":"1925","price":57,"volume":null,"timestamp":1523232000000},{"id":"1925","price":56,"volume":null,"timestamp":1523318400000},{"id":"1925","price":57,"volume":null,"timestamp":1523404800000},{"id":"1925","price":57,"volume":null,"timestamp":1523491200000},{"id":"1925","price":59,"volume":null,"timestamp":1523577600000},{"id":"1925","price":58,"volume":null,"timestamp":1523664000000},{"id":"1925","price":59,"volume":null,"timestamp":1523750400000},{"id":"1925","price":57,"volume":null,"timestamp":1523836800000},{"id":"1925","price":58,"volume":null,"timestamp":1523923200000},{"id":"1925","price":59,"volume":null,"timestamp":1524009600000},{"id":"1925","price":60,"volume":null,"timestamp":1524096000000},{"id":"1925","price":59,"volume":null,"timestamp":1524182400000},{"id":"1925","price":58,"volume":null,"timestamp":1524268800000},{"id":"1925","price":57,"volume":null,"timestamp":1524355200000},{"id":"1925","price":57,"volume":null,"timestamp":1524441600000},{"id":"1925","price":58,"volume":null,"timestamp":1524528000000},{"id":"1925","price":57,"volume":null,"timestamp":1524614400000},{"id":"1925","price":56,"volume":null,"timestamp":1524700800000},{"id":"1925","price":57,"volume":null,"timestamp":1524787200000},{"id":"1925","price":58,"volume":null,"timestamp":1524873600000},{"id":"1925","price":59,"volume":null,"timestamp":1524960000000},{"id":"1925","price":59,"volume":null,"timestamp":1525046400000},{"id":"1925","price":60,"volume":null,"timestamp":1525132800000},{"id":"1925","price":61,"volume":null,"timestamp":1525219200000},{"id":"1925","price":60,"volume":null,"timestamp":1525305600000},{"id":"1925","price":59,"volume":null,"timestamp":1525392000000},{"id":"1925","price":58,"volume":null,"timestamp":1525478400000},{"id":"1925","price":58,"volume":null,"timestamp":1525564800000},{"id":"1925","price":58,"volume":null,"timestamp":1525651200000},{"id":"1925","price":58,"volume":null,"timestamp":1525737600000},{"id":"1925","price":57,"volume":null,"timestamp":1525824000000},{"id":"1925","price":56,"volume":null,"timestamp":1525910400000},{"id":"1925","price":54,"volume":null,"timestamp":1525996800000},{"id":"1925","price":52,"volume":null,"timestamp":1526083200000},{"id":"1925","price":49,"volume":null,"timestamp":1526169600000},{"id":"1925","price":46,"volume":null,"timestamp":1526256000000},{"id":"1925","price":43,"volume":null,"timestamp":1526342400000},{"id":"1925","price":41,"volume":null,"timestamp":1526428800000},{"id":"1925","price":41,"volume":null,"timestamp":1526515200000},{"id":"1925","price":41,"volume":null,"timestamp":1526601600000},{"id":"1925","price":42,"volume":null,"timestamp":1526688000000},{"id":"1925","price":45,"volume":null,"timestamp":1526774400000},{"id":"1925","price":44,"volume":null,"timestamp":1526860800000},{"id":"1925","price":47,"volume":null,"timestamp":1526947200000},{"id":"1925","price":50,"volume":null,"timestamp":1527033600000},{"id":"1925","price":51,"volume":null,"timestamp":1527120000000},{"id":"1925","price":52,"volume":null,"timestamp":1527206400000},{"id":"1925","price":55,"volume":null,"timestamp":1527292800000},{"id":"1925","price":56,"volume":null,"timestamp":1527379200000},{"id":"1925","price":58,"volume":null,"timestamp":1527465600000},{"id":"1925","price":58,"volume":null,"timestamp":1527552000000},{"id":"1925","price":57,"volume":null,"timestamp":1527638400000},{"id":"1925","price":56,"volume":null,"timestamp":1527724800000},{"id":"1925","price":57,"volume":null,"timestamp":1527811200000},{"id":"1925","price":56,"volume":null,"timestamp":1527897600000},{"id":"1925","price":54,"volume":null,"timestamp":1527984000000},{"id":"1925","price":55,"volume":null,"timestamp":1528070400000},{"id":"1925","price":56,"volume":null,"timestamp":1528156800000},{"id":"1925","price":56,"volume":null,"timestamp":1528243200000},{"id":"1925","price":56,"volume":null,"timestamp":1528329600000},{"id":"1925","price":56,"volume":null,"timestamp":1528416000000},{"id":"1925","price":57,"volume":null,"timestamp":1528502400000},{"id":"1925","price":57,"volume":null,"timestamp":1528588800000},{"id":"1925","price":57,"volume":null,"timestamp":1528675200000},{"id":"1925","price":59,"volume":null,"timestamp":1528761600000},{"id":"1925","price":57,"volume":null,"timestamp":1528848000000},{"id":"1925","price":58,"volume":null,"timestamp":1528934400000},{"id":"1925","price":59,"volume":null,"timestamp":1529020800000},{"id":"1925","price":58,"volume":null,"timestamp":1529107200000},{"id":"1925","price":58,"volume":null,"timestamp":1529193600000},{"id":"1925","price":58,"volume":null,"timestamp":1529280000000},{"id":"1925","price":58,"volume":null,"timestamp":1529366400000},{"id":"1925","price":59,"volume":null,"timestamp":1529452800000},{"id":"1925","price":60,"volume":null,"timestamp":1529539200000},{"id":"1925","price":59,"volume":null,"timestamp":1529625600000},{"id":"1925","price":58,"volume":null,"timestamp":1529712000000},{"id":"1925","price":59,"volume":null,"timestamp":1529798400000},{"id":"1925","price":60,"volume":null,"timestamp":1529884800000},{"id":"1925","price":60,"volume":null,"timestamp":1529971200000},{"id":"1925","price":60,"volume":null,"timestamp":1530057600000},{"id":"1925","price":59,"volume":null,"timestamp":1530144000000},{"id":"1925","price":59,"volume":null,"timestamp":1530230400000},{"id":"1925","price":60,"volume":null,"timestamp":1530316800000},{"id":"1925","price":59,"volume":null,"timestamp":1530403200000},{"id":"1925","price":59,"volume":null,"timestamp":1530489600000},{"id":"1925","price":59,"volume":null,"timestamp":1530576000000},{"id":"1925","price":59,"volume":null,"timestamp":1530662400000},{"id":"1925","price":59,"volume":null,"timestamp":1530748800000},{"id":"1925","price":59,"volume":null,"timestamp":1530835200000},{"id":"1925","price":58,"volume":null,"timestamp":1530921600000},{"id":"1925","price":58,"volume":null,"timestamp":1531008000000},{"id":"1925","price":58,"volume":null,"timestamp":1531094400000},{"id":"1925","price":57,"volume":null,"timestamp":1531180800000},{"id":"1925","price":57,"volume":null,"timestamp":1531267200000},{"id":"1925","price":57,"volume":null,"timestamp":1531353600000},{"id":"1925","price":57,"volume":null,"timestamp":1531440000000},{"id":"1925","price":58,"volume":null,"timestamp":1531526400000},{"id":"1925","price":59,"volume":null,"timestamp":1531612800000},{"id":"1925","price":59,"volume":null,"timestamp":1531699200000},{"id":"1925","price":59,"volume":null,"timestamp":1531785600000},{"id":"1925","price":60,"volume":null,"timestamp":1531872000000},{"id":"1925","price":61,"volume":null,"timestamp":1531958400000},{"id":"1925","price":59,"volume":null,"timestamp":1532044800000},{"id":"1925","price":60,"volume":null,"timestamp":1532131200000},{"id":"1925","price":60,"volume":null,"timestamp":1532217600000},{"id":"1925","price":61,"volume":null,"timestamp":1532304000000},{"id":"1925","price":61,"volume":null,"timestamp":1532390400000},{"id":"1925","price":61,"volume":null,"timestamp":1532476800000},{"id":"1925","price":61,"volume":null,"timestamp":1532563200000},{"id":"1925","price":62,"volume":null,"timestamp":1532649600000},{"id":"1925","price":63,"volume":null,"timestamp":1532736000000},{"id":"1925","price":63,"volume":null,"timestamp":1532822400000},{"id":"1925","price":62,"volume":null,"timestamp":1532908800000},{"id":"1925","price":62,"volume":null,"timestamp":1532995200000},{"id":"1925","price":64,"volume":null,"timestamp":1533081600000},{"id":"1925","price":66,"volume":null,"timestamp":1533168000000},{"id":"1925","price":69,"volume":null,"timestamp":1533254400000},{"id":"1925","price":68,"volume":null,"timestamp":1533340800000},{"id":"1925","price":69,"volume":null,"timestamp":1533427200000},{"id":"1925","price":71,"volume":null,"timestamp":1533513600000},{"id":"1925","price":71,"volume":null,"timestamp":1533600000000},{"id":"1925","price":70,"volume":null,"timestamp":1533686400000},{"id":"1925","price":68,"volume":null,"timestamp":1533772800000},{"id":"1925","price":69,"volume":null,"timestamp":1533859200000},{"id":"1925","price":69,"volume":null,"timestamp":1533945600000},{"id":"1925","price":70,"volume":null,"timestamp":1534032000000},{"id":"1925","price":70,"volume":null,"timestamp":1534118400000},{"id":"1925","price":68,"volume":null,"timestamp":1534204800000},{"id":"1925","price":66,"volume":null,"timestamp":1534291200000},{"id":"1925","price":67,"volume":null,"timestamp":1534377600000},{"id":"1925","price":67,"volume":null,"timestamp":1534464000000},{"id":"1925","price":65,"volume":null,"timestamp":1534550400000},{"id":"1925","price":66,"volume":null,"timestamp":1534636800000},{"id":"1925","price":67,"volume":null,"timestamp":1534723200000},{"id":"1925","price":65,"volume":null,"timestamp":1534809600000},{"id":"1925","price":63,"volume":null,"timestamp":1534896000000},{"id":"1925","price":63,"volume":null,"timestamp":1534982400000},{"id":"1925","price":60,"volume":null,"timestamp":1535068800000},{"id":"1925","price":59,"volume":null,"timestamp":1535155200000},{"id":"1925","price":58,"volume":null,"timestamp":1535241600000},{"id":"1925","price":57,"volume":null,"timestamp":1535328000000},{"id":"1925","price":58,"volume":null,"timestamp":1535414400000},{"id":"1925","price":57,"volume":null,"timestamp":1535500800000},{"id":"1925","price":57,"volume":null,"timestamp":1535587200000},{"id":"1925","price":58,"volume":null,"timestamp":1535673600000},{"id":"1925","price":57,"volume":null,"timestamp":1535760000000},{"id":"1925","price":57,"volume":null,"timestamp":1535846400000},{"id":"1925","price":58,"volume":null,"timestamp":1535932800000},{"id":"1925","price":60,"volume":null,"timestamp":1536019200000},{"id":"1925","price":62,"volume":null,"timestamp":1536105600000},{"id":"1925","price":64,"volume":null,"timestamp":1536192000000},{"id":"1925","price":68,"volume":null,"timestamp":1536278400000},{"id":"1925","price":71,"volume":null,"timestamp":1536364800000},{"id":"1925","price":73,"volume":null,"timestamp":1536451200000},{"id":"1925","price":76,"volume":null,"timestamp":1536537600000},{"id":"1925","price":78,"volume":null,"timestamp":1536624000000},{"id":"1925","price":79,"volume":null,"timestamp":1536710400000},{"id":"1925","price":81,"volume":null,"timestamp":1536796800000},{"id":"1925","price":83,"volume":null,"timestamp":1536883200000},{"id":"1925","price":83,"volume":null,"timestamp":1536969600000},{"id":"1925","price":84,"volume":null,"timestamp":1537056000000},{"id":"1925","price":87,"volume":null,"timestamp":1537142400000},{"id":"1925","price":89,"volume":null,"timestamp":1537228800000},{"id":"1925","price":92,"volume":null,"timestamp":1537315200000},{"id":"1925","price":96,"volume":null,"timestamp":1537401600000},{"id":"1925","price":95,"volume":null,"timestamp":1537488000000},{"id":"1925","price":96,"volume":null,"timestamp":1537574400000},{"id":"1925","price":97,"volume":null,"timestamp":1537660800000},{"id":"1925","price":100,"volume":null,"timestamp":1537747200000},{"id":"1925","price":101,"volume":null,"timestamp":1537833600000},{"id":"1925","price":102,"volume":null,"timestamp":1537920000000},{"id":"1925","price":99,"volume":null,"timestamp":1538006400000},{"id":"1925","price":103,"volume":null,"timestamp":1538092800000},{"id":"1925","price":101,"volume":null,"timestamp":1538179200000},{"id":"1925","price":102,"volume":null,"timestamp":1538265600000},{"id":"1925","price":103,"volume":null,"timestamp":1538352000000},{"id":"1925","price":107,"volume":null,"timestamp":1538438400000},{"id":"1925","price":103,"volume":null,"timestamp":1538524800000},{"id":"1925","price":104,"volume":null,"timestamp":1538611200000},{"id":"1925","price":107,"volume":null,"timestamp":1538697600000},{"id":"1925","price":110,"volume":null,"timestamp":1538784000000},{"id":"1925","price":113,"volume":null,"timestamp":1538870400000},{"id":"1925","price":112,"volume":null,"timestamp":1538956800000},{"id":"1925","price":110,"volume":null,"timestamp":1539043200000},{"id":"1925","price":111,"volume":null,"timestamp":1539129600000},{"id":"1925","price":110,"volume":null,"timestamp":1539216000000},{"id":"1925","price":112,"volume":null,"timestamp":1539302400000},{"id":"1925","price":116,"volume":null,"timestamp":1539388800000},{"id":"1925","price":116,"volume":null,"timestamp":1539475200000},{"id":"1925","price":115,"volume":null,"timestamp":1539561600000},{"id":"1925","price":117,"volume":null,"timestamp":1539648000000},{"id":"1925","price":116,"volume":null,"timestamp":1539734400000},{"id":"1925","price":121,"volume":null,"timestamp":1539820800000},{"id":"1925","price":126,"volume":null,"timestamp":1539907200000},{"id":"1925","price":126,"volume":null,"timestamp":1539993600000},{"id":"1925","price":125,"volume":null,"timestamp":1540080000000},{"id":"1925","price":123,"volume":null,"timestamp":1540166400000},{"id":"1925","price":120,"volume":null,"timestamp":1540252800000},{"id":"1925","price":121,"volume":null,"timestamp":1540339200000},{"id":"1925","price":122,"volume":null,"timestamp":1540425600000},{"id":"1925","price":119,"volume":null,"timestamp":1540512000000},{"id":"1925","price":116,"volume":null,"timestamp":1540598400000},{"id":"1925","price":115,"volume":null,"timestamp":1540684800000},{"id":"1925","price":115,"volume":null,"timestamp":1540771200000},{"id":"1925","price":116,"volume":null,"timestamp":1540857600000},{"id":"1925","price":116,"volume":null,"timestamp":1540944000000},{"id":"1925","price":116,"volume":null,"timestamp":1541030400000},{"id":"1925","price":115,"volume":null,"timestamp":1541116800000},{"id":"1925","price":109,"volume":null,"timestamp":1541203200000},{"id":"1925","price":106,"volume":null,"timestamp":1541289600000},{"id":"1925","price":101,"volume":null,"timestamp":1541376000000},{"id":"1925","price":98,"volume":null,"timestamp":1541462400000},{"id":"1925","price":96,"volume":null,"timestamp":1541548800000},{"id":"1925","price":94,"volume":null,"timestamp":1541635200000},{"id":"1925","price":94,"volume":null,"timestamp":1541721600000},{"id":"1925","price":95,"volume":null,"timestamp":1541808000000},{"id":"1925","price":94,"volume":null,"timestamp":1541894400000},{"id":"1925","price":93,"volume":null,"timestamp":1541980800000},{"id":"1925","price":93,"volume":null,"timestamp":1542067200000},{"id":"1925","price":93,"volume":null,"timestamp":1542153600000},{"id":"1925","price":92,"volume":null,"timestamp":1542240000000},{"id":"1925","price":91,"volume":null,"timestamp":1542326400000},{"id":"1925","price":95,"volume":null,"timestamp":1542412800000},{"id":"1925","price":96,"volume":null,"timestamp":1542499200000},{"id":"1925","price":91,"volume":null,"timestamp":1542585600000},{"id":"1925","price":93,"volume":null,"timestamp":1542672000000},{"id":"1925","price":92,"volume":null,"timestamp":1542758400000},{"id":"1925","price":96,"volume":null,"timestamp":1542844800000},{"id":"1925","price":100,"volume":null,"timestamp":1542931200000},{"id":"1925","price":101,"volume":null,"timestamp":1543017600000},{"id":"1925","price":100,"volume":null,"timestamp":1543104000000},{"id":"1925","price":100,"volume":null,"timestamp":1543190400000},{"id":"1925","price":100,"volume":null,"timestamp":1543276800000},{"id":"1925","price":99,"volume":null,"timestamp":1543363200000},{"id":"1925","price":94,"volume":null,"timestamp":1543449600000},{"id":"1925","price":95,"volume":null,"timestamp":1543536000000},{"id":"1925","price":96,"volume":null,"timestamp":1543622400000},{"id":"1925","price":100,"volume":null,"timestamp":1543708800000},{"id":"1925","price":103,"volume":null,"timestamp":1543795200000},{"id":"1925","price":105,"volume":null,"timestamp":1543881600000},{"id":"1925","price":105,"volume":null,"timestamp":1543968000000},{"id":"1925","price":101,"volume":null,"timestamp":1544054400000},{"id":"1925","price":104,"volume":null,"timestamp":1544140800000},{"id":"1925","price":107,"volume":null,"timestamp":1544227200000},{"id":"1925","price":109,"volume":null,"timestamp":1544313600000},{"id":"1925","price":109,"volume":null,"timestamp":1544400000000},{"id":"1925","price":109,"volume":null,"timestamp":1544486400000},{"id":"1925","price":110,"volume":null,"timestamp":1544572800000},{"id":"1925","price":113,"volume":null,"timestamp":1544659200000},{"id":"1925","price":111,"volume":null,"timestamp":1544745600000},{"id":"1925","price":108,"volume":null,"timestamp":1544832000000},{"id":"1925","price":103,"volume":null,"timestamp":1544918400000},{"id":"1925","price":97,"volume":null,"timestamp":1545004800000},{"id":"1925","price":94,"volume":null,"timestamp":1545091200000},{"id":"1925","price":94,"volume":null,"timestamp":1545177600000},{"id":"1925","price":95,"volume":null,"timestamp":1545264000000},{"id":"1925","price":96,"volume":null,"timestamp":1545350400000},{"id":"1925","price":98,"volume":null,"timestamp":1545436800000},{"id":"1925","price":98,"volume":null,"timestamp":1545523200000},{"id":"1925","price":98,"volume":null,"timestamp":1545609600000},{"id":"1925","price":102,"volume":null,"timestamp":1545696000000},{"id":"1925","price":105,"volume":null,"timestamp":1545782400000},{"id":"1925","price":105,"volume":null,"timestamp":1545868800000},{"id":"1925","price":102,"volume":null,"timestamp":1545955200000},{"id":"1925","price":101,"volume":null,"timestamp":1546041600000},{"id":"1925","price":102,"volume":null,"timestamp":1546128000000},{"id":"1925","price":103,"volume":null,"timestamp":1546214400000},{"id":"1925","price":98,"volume":null,"timestamp":1546300800000},{"id":"1925","price":98,"volume":null,"timestamp":1546387200000},{"id":"1925","price":100,"volume":null,"timestamp":1546473600000},{"id":"1925","price":103,"volume":null,"timestamp":1546560000000},{"id":"1925","price":103,"volume":null,"timestamp":1546646400000},{"id":"1925","price":105,"volume":null,"timestamp":1546732800000},{"id":"1925","price":106,"volume":null,"timestamp":1546819200000},{"id":"1925","price":106,"volume":null,"timestamp":1546905600000},{"id":"1925","price":112,"volume":null,"timestamp":1546992000000},{"id":"1925","price":113,"volume":null,"timestamp":1547078400000},{"id":"1925","price":113,"volume":null,"timestamp":1547164800000},{"id":"1925","price":115,"volume":null,"timestamp":1547251200000},{"id":"1925","price":114,"volume":null,"timestamp":1547337600000},{"id":"1925","price":108,"volume":null,"timestamp":1547424000000},{"id":"1925","price":102,"volume":null,"timestamp":1547510400000},{"id":"1925","price":97,"volume":null,"timestamp":1547596800000},{"id":"1925","price":95,"volume":null,"timestamp":1547683200000},{"id":"1925","price":95,"volume":null,"timestamp":1547769600000},{"id":"1925","price":98,"volume":null,"timestamp":1547856000000},{"id":"1925","price":99,"volume":null,"timestamp":1547942400000},{"id":"1925","price":99,"volume":null,"timestamp":1548028800000},{"id":"1925","price":98,"volume":null,"timestamp":1548115200000},{"id":"1925","price":100,"volume":null,"timestamp":1548201600000},{"id":"1925","price":98,"volume":null,"timestamp":1548288000000},{"id":"1925","price":96,"volume":null,"timestamp":1548374400000},{"id":"1925","price":99,"volume":null,"timestamp":1548460800000},{"id":"1925","price":103,"volume":null,"timestamp":1548547200000},{"id":"1925","price":103,"volume":null,"timestamp":1548633600000},{"id":"1925","price":107,"volume":null,"timestamp":1548720000000},{"id":"1925","price":108,"volume":null,"timestamp":1548806400000},{"id":"1925","price":110,"volume":null,"timestamp":1548892800000},{"id":"1925","price":115,"volume":null,"timestamp":1548979200000},{"id":"1925","price":113,"volume":null,"timestamp":1549065600000},{"id":"1925","price":109,"volume":null,"timestamp":1549152000000},{"id":"1925","price":103,"volume":null,"timestamp":1549238400000},{"id":"1925","price":99,"volume":null,"timestamp":1549324800000},{"id":"1925","price":98,"volume":null,"timestamp":1549411200000},{"id":"1925","price":99,"volume":null,"timestamp":1549497600000},{"id":"1925","price":100,"volume":null,"timestamp":1549584000000},{"id":"1925","price":101,"volume":null,"timestamp":1549670400000},{"id":"1925","price":100,"volume":null,"timestamp":1549756800000},{"id":"1925","price":95,"volume":null,"timestamp":1549843200000},{"id":"1925","price":94,"volume":null,"timestamp":1549929600000},{"id":"1925","price":91,"volume":null,"timestamp":1550016000000},{"id":"1925","price":92,"volume":null,"timestamp":1550102400000},{"id":"1925","price":92,"volume":null,"timestamp":1550188800000},{"id":"1925","price":95,"volume":null,"timestamp":1550275200000},{"id":"1925","price":99,"volume":null,"timestamp":1550361600000},{"id":"1925","price":98,"volume":null,"timestamp":1550448000000},{"id":"1925","price":97,"volume":null,"timestamp":1550534400000},{"id":"1925","price":97,"volume":null,"timestamp":1550620800000},{"id":"1925","price":97,"volume":null,"timestamp":1550707200000},{"id":"1925","price":100,"volume":null,"timestamp":1550793600000},{"id":"1925","price":100,"volume":null,"timestamp":1550880000000},{"id":"1925","price":98,"volume":null,"timestamp":1550966400000},{"id":"1925","price":102,"volume":null,"timestamp":1551052800000},{"id":"1925","price":105,"volume":null,"timestamp":1551139200000},{"id":"1925","price":104,"volume":null,"timestamp":1551225600000},{"id":"1925","price":100,"volume":null,"timestamp":1551312000000},{"id":"1925","price":100,"volume":null,"timestamp":1551398400000},{"id":"1925","price":102,"volume":null,"timestamp":1551484800000},{"id":"1925","price":106,"volume":null,"timestamp":1551571200000},{"id":"1925","price":109,"volume":null,"timestamp":1551657600000},{"id":"1925","price":108,"volume":null,"timestamp":1551744000000},{"id":"1925","price":113,"volume":null,"timestamp":1551830400000},{"id":"1925","price":108,"volume":null,"timestamp":1551916800000},{"id":"1925","price":106,"volume":null,"timestamp":1552003200000},{"id":"1925","price":106,"volume":null,"timestamp":1552089600000},{"id":"1925","price":110,"volume":null,"timestamp":1552176000000},{"id":"1925","price":112,"volume":null,"timestamp":1552262400000},{"id":"1925","price":109,"volume":null,"timestamp":1552348800000},{"id":"1925","price":110,"volume":null,"timestamp":1552435200000},{"id":"1925","price":108,"volume":null,"timestamp":1552521600000},{"id":"1925","price":112,"volume":null,"timestamp":1552608000000},{"id":"1925","price":116,"volume":null,"timestamp":1552694400000},{"id":"1925","price":114,"volume":null,"timestamp":1552780800000},{"id":"1925","price":115,"volume":null,"timestamp":1552867200000},{"id":"1925","price":114,"volume":null,"timestamp":1552953600000},{"id":"1925","price":114,"volume":null,"timestamp":1553040000000},{"id":"1925","price":119,"volume":null,"timestamp":1553126400000},{"id":"1925","price":124,"volume":null,"timestamp":1553212800000},{"id":"1925","price":128,"volume":null,"timestamp":1553299200000},{"id":"1925","price":128,"volume":null,"timestamp":1553385600000},{"id":"1925","price":126,"volume":null,"timestamp":1553472000000},{"id":"1925","price":131,"volume":null,"timestamp":1553558400000},{"id":"1925","price":129,"volume":null,"timestamp":1553644800000},{"id":"1925","price":131,"volume":null,"timestamp":1553731200000},{"id":"1925","price":131,"volume":null,"timestamp":1553817600000},{"id":"1925","price":132,"volume":null,"timestamp":1553904000000},{"id":"1925","price":133,"volume":null,"timestamp":1553990400000},{"id":"1925","price":133,"volume":null,"timestamp":1554076800000},{"id":"1925","price":128,"volume":null,"timestamp":1554163200000},{"id":"1925","price":124,"volume":null,"timestamp":1554249600000},{"id":"1925","price":123,"volume":null,"timestamp":1554336000000},{"id":"1925","price":118,"volume":null,"timestamp":1554422400000},{"id":"1925","price":115,"volume":null,"timestamp":1554508800000},{"id":"1925","price":113,"volume":null,"timestamp":1554595200000},{"id":"1925","price":111,"volume":null,"timestamp":1554681600000},{"id":"1925","price":111,"volume":null,"timestamp":1554768000000},{"id":"1925","price":111,"volume":null,"timestamp":1554854400000},{"id":"1925","price":113,"volume":null,"timestamp":1554940800000},{"id":"1925","price":115,"volume":null,"timestamp":1555027200000},{"id":"1925","price":117,"volume":null,"timestamp":1555113600000},{"id":"1925","price":120,"volume":null,"timestamp":1555200000000},{"id":"1925","price":118,"volume":null,"timestamp":1555286400000},{"id":"1925","price":116,"volume":null,"timestamp":1555372800000},{"id":"1925","price":118,"volume":null,"timestamp":1555459200000},{"id":"1925","price":121,"volume":null,"timestamp":1555545600000},{"id":"1925","price":123,"volume":null,"timestamp":1555632000000},{"id":"1925","price":122,"volume":null,"timestamp":1555718400000},{"id":"1925","price":120,"volume":null,"timestamp":1555804800000},{"id":"1925","price":121,"volume":null,"timestamp":1555891200000},{"id":"1925","price":126,"volume":null,"timestamp":1555977600000},{"id":"1925","price":129,"volume":null,"timestamp":1556064000000},{"id":"1925","price":132,"volume":null,"timestamp":1556150400000},{"id":"1925","price":133,"volume":null,"timestamp":1556236800000},{"id":"1925","price":136,"volume":null,"timestamp":1556323200000},{"id":"1925","price":136,"volume":null,"timestamp":1556409600000},{"id":"1925","price":133,"volume":null,"timestamp":1556496000000},{"id":"1925","price":126,"volume":null,"timestamp":1556582400000},{"id":"1925","price":119,"volume":null,"timestamp":1556668800000},{"id":"1925","price":114,"volume":null,"timestamp":1556755200000},{"id":"1925","price":114,"volume":null,"timestamp":1556841600000},{"id":"1925","price":114,"volume":null,"timestamp":1556928000000},{"id":"1925","price":116,"volume":null,"timestamp":1557014400000},{"id":"1925","price":117,"volume":null,"timestamp":1557100800000},{"id":"1925","price":119,"volume":null,"timestamp":1557187200000},{"id":"1925","price":119,"volume":null,"timestamp":1557273600000},{"id":"1925","price":120,"volume":null,"timestamp":1557360000000},{"id":"1925","price":125,"volume":null,"timestamp":1557446400000},{"id":"1925","price":132,"volume":null,"timestamp":1557532800000},{"id":"1925","price":131,"volume":null,"timestamp":1557619200000},{"id":"1925","price":136,"volume":null,"timestamp":1557705600000},{"id":"1925","price":139,"volume":null,"timestamp":1557792000000},{"id":"1925","price":138,"volume":null,"timestamp":1557878400000},{"id":"1925","price":138,"volume":null,"timestamp":1557964800000},{"id":"1925","price":137,"volume":null,"timestamp":1558051200000},{"id":"1925","price":137,"volume":null,"timestamp":1558137600000},{"id":"1925","price":133,"volume":null,"timestamp":1558224000000},{"id":"1925","price":134,"volume":null,"timestamp":1558310400000},{"id":"1925","price":133,"volume":null,"timestamp":1558396800000},{"id":"1925","price":131,"volume":null,"timestamp":1558483200000},{"id":"1925","price":128,"volume":null,"timestamp":1558569600000},{"id":"1925","price":127,"volume":null,"timestamp":1558656000000},{"id":"1925","price":127,"volume":null,"timestamp":1558742400000},{"id":"1925","price":127,"volume":null,"timestamp":1558828800000},{"id":"1925","price":122,"volume":null,"timestamp":1558915200000},{"id":"1925","price":115,"volume":null,"timestamp":1559001600000},{"id":"1925","price":117,"volume":null,"timestamp":1559088000000},{"id":"1925","price":117,"volume":null,"timestamp":1559174400000},{"id":"1925","price":119,"volume":null,"timestamp":1559260800000},{"id":"1925","price":122,"volume":null,"timestamp":1559347200000},{"id":"1925","price":122,"volume":null,"timestamp":1559433600000},{"id":"1925","price":123,"volume":null,"timestamp":1559520000000},{"id":"1925","price":128,"volume":null,"timestamp":1559606400000},{"id":"1925","price":129,"volume":null,"timestamp":1559692800000},{"id":"1925","price":132,"volume":null,"timestamp":1559779200000},{"id":"1925","price":132,"volume":null,"timestamp":1559865600000},{"id":"1925","price":133,"volume":null,"timestamp":1559952000000},{"id":"1925","price":138,"volume":null,"timestamp":1560038400000},{"id":"1925","price":139,"volume":null,"timestamp":1560124800000},{"id":"1925","price":140,"volume":null,"timestamp":1560211200000},{"id":"1925","price":141,"volume":null,"timestamp":1560297600000},{"id":"1925","price":145,"volume":null,"timestamp":1560384000000},{"id":"1925","price":140,"volume":null,"timestamp":1560470400000},{"id":"1925","price":138,"volume":null,"timestamp":1560556800000},{"id":"1925","price":141,"volume":null,"timestamp":1560643200000},{"id":"1925","price":140,"volume":null,"timestamp":1560729600000},{"id":"1925","price":137,"volume":null,"timestamp":1560816000000},{"id":"1925","price":139,"volume":null,"timestamp":1560902400000},{"id":"1925","price":139,"volume":null,"timestamp":1560988800000},{"id":"1925","price":142,"volume":null,"timestamp":1561075200000},{"id":"1925","price":142,"volume":null,"timestamp":1561161600000},{"id":"1925","price":143,"volume":null,"timestamp":1561248000000},{"id":"1925","price":144,"volume":null,"timestamp":1561334400000},{"id":"1925","price":147,"volume":null,"timestamp":1561420800000},{"id":"1925","price":147,"volume":null,"timestamp":1561507200000},{"id":"1925","price":151,"volume":null,"timestamp":1561593600000},{"id":"1925","price":151,"volume":null,"timestamp":1561680000000},{"id":"1925","price":151,"volume":null,"timestamp":1561766400000},{"id":"1925","price":151,"volume":null,"timestamp":1561852800000},{"id":"1925","price":147,"volume":null,"timestamp":1561939200000},{"id":"1925","price":143,"volume":null,"timestamp":1562025600000},{"id":"1925","price":146,"volume":null,"timestamp":1562112000000},{"id":"1925","price":143,"volume":null,"timestamp":1562198400000},{"id":"1925","price":143,"volume":null,"timestamp":1562284800000},{"id":"1925","price":141,"volume":null,"timestamp":1562371200000},{"id":"1925","price":141,"volume":null,"timestamp":1562457600000},{"id":"1925","price":139,"volume":null,"timestamp":1562544000000},{"id":"1925","price":137,"volume":null,"timestamp":1562630400000},{"id":"1925","price":137,"volume":null,"timestamp":1562716800000},{"id":"1925","price":138,"volume":null,"timestamp":1562803200000},{"id":"1925","price":136,"volume":null,"timestamp":1562889600000},{"id":"1925","price":136,"volume":null,"timestamp":1562976000000},{"id":"1925","price":137,"volume":null,"timestamp":1563062400000},{"id":"1925","price":133,"volume":null,"timestamp":1563148800000},{"id":"1925","price":132,"volume":null,"timestamp":1563235200000},{"id":"1925","price":132,"volume":null,"timestamp":1563321600000},{"id":"1925","price":129,"volume":null,"timestamp":1563408000000},{"id":"1925","price":128,"volume":null,"timestamp":1563494400000},{"id":"1925","price":128,"volume":null,"timestamp":1563580800000},{"id":"1925","price":122,"volume":null,"timestamp":1563667200000},{"id":"1925","price":122,"volume":null,"timestamp":1563753600000},{"id":"1925","price":122,"volume":null,"timestamp":1563840000000},{"id":"1925","price":119,"volume":null,"timestamp":1563926400000},{"id":"1925","price":119,"volume":null,"timestamp":1564012800000},{"id":"1925","price":119,"volume":null,"timestamp":1564099200000},{"id":"1925","price":121,"volume":null,"timestamp":1564185600000},{"id":"1925","price":121,"volume":null,"timestamp":1564272000000},{"id":"1925","price":119,"volume":null,"timestamp":1564358400000},{"id":"1925","price":119,"volume":null,"timestamp":1564444800000},{"id":"1925","price":116,"volume":null,"timestamp":1564531200000},{"id":"1925","price":116,"volume":null,"timestamp":1564617600000},{"id":"1925","price":117,"volume":null,"timestamp":1564704000000},{"id":"1925","price":117,"volume":null,"timestamp":1564790400000},{"id":"1925","price":120,"volume":null,"timestamp":1564876800000},{"id":"1925","price":120,"volume":null,"timestamp":1564963200000},{"id":"1925","price":120,"volume":null,"timestamp":1565049600000},{"id":"1925","price":123,"volume":null,"timestamp":1565136000000},{"id":"1925","price":124,"volume":null,"timestamp":1565222400000},{"id":"1925","price":124,"volume":null,"timestamp":1565308800000},{"id":"1925","price":125,"volume":null,"timestamp":1565395200000},{"id":"1925","price":125,"volume":null,"timestamp":1565481600000},{"id":"1925","price":125,"volume":null,"timestamp":1565568000000},{"id":"1925","price":134,"volume":null,"timestamp":1565654400000},{"id":"1925","price":134,"volume":null,"timestamp":1565740800000},{"id":"1925","price":131,"volume":null,"timestamp":1565827200000},{"id":"1925","price":126,"volume":null,"timestamp":1565913600000},{"id":"1925","price":126,"volume":null,"timestamp":1566000000000},{"id":"1925","price":119,"volume":null,"timestamp":1566086400000},{"id":"1925","price":113,"volume":null,"timestamp":1566172800000},{"id":"1925","price":107,"volume":null,"timestamp":1566259200000},{"id":"1925","price":101,"volume":null,"timestamp":1566345600000},{"id":"1925","price":97,"volume":null,"timestamp":1566432000000},{"id":"1925","price":96,"volume":null,"timestamp":1566518400000},{"id":"1925","price":94,"volume":null,"timestamp":1566604800000},{"id":"1925","price":95,"volume":null,"timestamp":1566691200000},{"id":"1925","price":95,"volume":null,"timestamp":1566777600000},{"id":"1925","price":96,"volume":null,"timestamp":1566864000000},{"id":"1925","price":97,"volume":null,"timestamp":1566950400000},{"id":"1925","price":97,"volume":null,"timestamp":1567036800000},{"id":"1925","price":97,"volume":null,"timestamp":1567123200000},{"id":"1925","price":97,"volume":null,"timestamp":1567209600000},{"id":"1925","price":98,"volume":null,"timestamp":1567296000000},{"id":"1925","price":102,"volume":null,"timestamp":1567382400000},{"id":"1925","price":102,"volume":null,"timestamp":1567468800000},{"id":"1925","price":103,"volume":null,"timestamp":1567555200000},{"id":"1925","price":101,"volume":null,"timestamp":1567641600000},{"id":"1925","price":101,"volume":null,"timestamp":1567728000000},{"id":"1925","price":101,"volume":null,"timestamp":1567814400000},{"id":"1925","price":101,"volume":null,"timestamp":1567900800000},{"id":"1925","price":100,"volume":null,"timestamp":1567987200000},{"id":"1925","price":102,"volume":null,"timestamp":1568073600000},{"id":"1925","price":102,"volume":null,"timestamp":1568160000000},{"id":"1925","price":107,"volume":null,"timestamp":1568246400000},{"id":"1925","price":107,"volume":null,"timestamp":1568332800000},{"id":"1925","price":111,"volume":null,"timestamp":1568419200000},{"id":"1925","price":114,"volume":null,"timestamp":1568505600000},{"id":"1925","price":115,"volume":null,"timestamp":1568592000000},{"id":"1925","price":115,"volume":null,"timestamp":1568678400000},{"id":"1925","price":118,"volume":null,"timestamp":1568764800000},{"id":"1925","price":118,"volume":null,"timestamp":1568851200000},{"id":"1925","price":122,"volume":null,"timestamp":1568937600000},{"id":"1925","price":122,"volume":null,"timestamp":1569024000000},{"id":"1925","price":126,"volume":null,"timestamp":1569110400000},{"id":"1925","price":126,"volume":null,"timestamp":1569196800000},{"id":"1925","price":127,"volume":null,"timestamp":1569283200000},{"id":"1925","price":127,"volume":null,"timestamp":1569369600000},{"id":"1925","price":125,"volume":null,"timestamp":1569456000000},{"id":"1925","price":128,"volume":null,"timestamp":1569542400000},{"id":"1925","price":128,"volume":null,"timestamp":1569628800000},{"id":"1925","price":127,"volume":null,"timestamp":1569715200000},{"id":"1925","price":125,"volume":null,"timestamp":1569801600000},{"id":"1925","price":123,"volume":null,"timestamp":1569888000000},{"id":"1925","price":119,"volume":null,"timestamp":1569974400000},{"id":"1925","price":118,"volume":null,"timestamp":1570060800000},{"id":"1925","price":118,"volume":null,"timestamp":1570147200000},{"id":"1925","price":118,"volume":null,"timestamp":1570233600000},{"id":"1925","price":122,"volume":null,"timestamp":1570320000000},{"id":"1925","price":122,"volume":null,"timestamp":1570406400000},{"id":"1925","price":120,"volume":null,"timestamp":1570492800000},{"id":"1925","price":120,"volume":null,"timestamp":1570579200000},{"id":"1925","price":124,"volume":null,"timestamp":1570665600000},{"id":"1925","price":124,"volume":null,"timestamp":1570752000000},{"id":"1925","price":127,"volume":null,"timestamp":1570838400000},{"id":"1925","price":130,"volume":null,"timestamp":1570924800000},{"id":"1925","price":125,"volume":null,"timestamp":1571011200000},{"id":"1925","price":131,"volume":null,"timestamp":1571097600000},{"id":"1925","price":131,"volume":null,"timestamp":1571184000000},{"id":"1925","price":132,"volume":null,"timestamp":1571270400000},{"id":"1925","price":132,"volume":null,"timestamp":1571356800000},{"id":"1925","price":136,"volume":null,"timestamp":1571443200000},{"id":"1925","price":136,"volume":null,"timestamp":1571529600000},{"id":"1925","price":137,"volume":null,"timestamp":1571616000000},{"id":"1925","price":142,"volume":null,"timestamp":1571702400000},{"id":"1925","price":142,"volume":null,"timestamp":1571788800000},{"id":"1925","price":134,"volume":null,"timestamp":1571875200000},{"id":"1925","price":130,"volume":null,"timestamp":1571961600000},{"id":"1925","price":127,"volume":null,"timestamp":1572048000000},{"id":"1925","price":123,"volume":null,"timestamp":1572134400000},{"id":"1925","price":123,"volume":null,"timestamp":1572220800000},{"id":"1925","price":124,"volume":null,"timestamp":1572307200000},{"id":"1925","price":126,"volume":null,"timestamp":1572393600000},{"id":"1925","price":128,"volume":null,"timestamp":1572480000000},{"id":"1925","price":128,"volume":null,"timestamp":1572566400000},{"id":"1925","price":129,"volume":null,"timestamp":1572652800000},{"id":"1925","price":129,"volume":null,"timestamp":1572739200000},{"id":"1925","price":133,"volume":null,"timestamp":1572825600000},{"id":"1925","price":133,"volume":null,"timestamp":1572912000000},{"id":"1925","price":130,"volume":null,"timestamp":1572998400000},{"id":"1925","price":130,"volume":null,"timestamp":1573084800000},{"id":"1925","price":133,"volume":null,"timestamp":1573171200000},{"id":"1925","price":131,"volume":null,"timestamp":1573257600000},{"id":"1925","price":126,"volume":null,"timestamp":1573344000000},{"id":"1925","price":126,"volume":null,"timestamp":1573430400000},{"id":"1925","price":126,"volume":null,"timestamp":1573516800000},{"id":"1925","price":128,"volume":null,"timestamp":1573603200000},{"id":"1925","price":128,"volume":null,"timestamp":1573689600000},{"id":"1925","price":125,"volume":null,"timestamp":1573776000000},{"id":"1925","price":125,"volume":null,"timestamp":1573862400000},{"id":"1925","price":129,"volume":null,"timestamp":1573948800000},{"id":"1925","price":126,"volume":null,"timestamp":1574035200000},{"id":"1925","price":128,"volume":null,"timestamp":1574121600000},{"id":"1925","price":129,"volume":null,"timestamp":1574208000000},{"id":"1925","price":129,"volume":null,"timestamp":1574294400000},{"id":"1925","price":131,"volume":null,"timestamp":1574380800000},{"id":"1925","price":131,"volume":null,"timestamp":1574467200000},{"id":"1925","price":131,"volume":null,"timestamp":1574553600000},{"id":"1925","price":130,"volume":null,"timestamp":1574640000000},{"id":"1925","price":130,"volume":null,"timestamp":1574726400000},{"id":"1925","price":132,"volume":null,"timestamp":1574812800000},{"id":"1925","price":135,"volume":null,"timestamp":1574899200000},{"id":"1925","price":135,"volume":null,"timestamp":1574985600000},{"id":"1925","price":133,"volume":null,"timestamp":1575072000000},{"id":"1925","price":139,"volume":null,"timestamp":1575158400000},{"id":"1925","price":140,"volume":null,"timestamp":1575244800000},{"id":"1925","price":140,"volume":null,"timestamp":1575331200000},{"id":"1925","price":140,"volume":null,"timestamp":1575417600000},{"id":"1925","price":144,"volume":null,"timestamp":1575504000000},{"id":"1925","price":147,"volume":null,"timestamp":1575590400000},{"id":"1925","price":152,"volume":null,"timestamp":1575676800000},{"id":"1925","price":155,"volume":null,"timestamp":1575763200000},{"id":"1925","price":153,"volume":null,"timestamp":1575849600000},{"id":"1925","price":154,"volume":null,"timestamp":1575936000000},{"id":"1925","price":156,"volume":null,"timestamp":1576022400000},{"id":"1925","price":160,"volume":null,"timestamp":1576108800000},{"id":"1925","price":163,"volume":null,"timestamp":1576195200000},{"id":"1925","price":158,"volume":null,"timestamp":1576281600000},{"id":"1925","price":158,"volume":null,"timestamp":1576368000000},{"id":"1925","price":157,"volume":null,"timestamp":1576454400000},{"id":"1925","price":157,"volume":null,"timestamp":1576540800000},{"id":"1925","price":158,"volume":null,"timestamp":1576627200000},{"id":"1925","price":164,"volume":null,"timestamp":1576713600000},{"id":"1925","price":172,"volume":null,"timestamp":1576800000000},{"id":"1925","price":177,"volume":null,"timestamp":1576886400000},{"id":"1925","price":183,"volume":null,"timestamp":1576972800000},{"id":"1925","price":185,"volume":null,"timestamp":1577059200000},{"id":"1925","price":192,"volume":null,"timestamp":1577145600000},{"id":"1925","price":199,"volume":null,"timestamp":1577232000000},{"id":"1925","price":195,"volume":null,"timestamp":1577318400000},{"id":"1925","price":193,"volume":null,"timestamp":1577404800000},{"id":"1925","price":194,"volume":null,"timestamp":1577491200000},{"id":"1925","price":198,"volume":null,"timestamp":1577577600000},{"id":"1925","price":198,"volume":null,"timestamp":1577664000000},{"id":"1925","price":204,"volume":null,"timestamp":1577750400000},{"id":"1925","price":213,"volume":null,"timestamp":1577836800000},{"id":"1925","price":213,"volume":null,"timestamp":1577923200000},{"id":"1925","price":214,"volume":null,"timestamp":1578009600000},{"id":"1925","price":214,"volume":null,"timestamp":1578096000000},{"id":"1925","price":216,"volume":null,"timestamp":1578182400000},{"id":"1925","price":209,"volume":null,"timestamp":1578268800000},{"id":"1925","price":208,"volume":null,"timestamp":1578355200000},{"id":"1925","price":206,"volume":null,"timestamp":1578441600000},{"id":"1925","price":205,"volume":null,"timestamp":1578528000000},{"id":"1925","price":215,"volume":null,"timestamp":1578614400000},{"id":"1925","price":209,"volume":null,"timestamp":1578700800000},{"id":"1925","price":210,"volume":null,"timestamp":1578787200000},{"id":"1925","price":212,"volume":null,"timestamp":1578873600000},{"id":"1925","price":217,"volume":null,"timestamp":1578960000000},{"id":"1925","price":223,"volume":null,"timestamp":1579046400000},{"id":"1925","price":224,"volume":null,"timestamp":1579132800000},{"id":"1925","price":218,"volume":null,"timestamp":1579219200000},{"id":"1925","price":218,"volume":null,"timestamp":1579305600000},{"id":"1925","price":213,"volume":null,"timestamp":1579392000000},{"id":"1925","price":212,"volume":null,"timestamp":1579478400000},{"id":"1925","price":218,"volume":null,"timestamp":1579564800000},{"id":"1925","price":220,"volume":null,"timestamp":1579651200000},{"id":"1925","price":220,"volume":null,"timestamp":1579737600000},{"id":"1925","price":224,"volume":null,"timestamp":1579824000000},{"id":"1925","price":235,"volume":null,"timestamp":1579910400000},{"id":"1925","price":235,"volume":null,"timestamp":1579996800000},{"id":"1925","price":237,"volume":null,"timestamp":1580083200000},{"id":"1925","price":244,"volume":null,"timestamp":1580169600000},{"id":"1925","price":244,"volume":null,"timestamp":1580256000000},{"id":"1925","price":245,"volume":null,"timestamp":1580342400000},{"id":"1925","price":245,"volume":null,"timestamp":1580428800000},{"id":"1925","price":239,"volume":null,"timestamp":1580515200000},{"id":"1925","price":239,"volume":null,"timestamp":1580601600000},{"id":"1925","price":229,"volume":null,"timestamp":1580688000000},{"id":"1925","price":224,"volume":null,"timestamp":1580774400000},{"id":"1925","price":223,"volume":null,"timestamp":1580860800000},{"id":"1925","price":223,"volume":null,"timestamp":1580947200000},{"id":"1925","price":221,"volume":null,"timestamp":1581033600000},{"id":"1925","price":217,"volume":null,"timestamp":1581120000000},{"id":"1925","price":216,"volume":null,"timestamp":1581206400000},{"id":"1925","price":216,"volume":null,"timestamp":1581292800000},{"id":"1925","price":211,"volume":null,"timestamp":1581379200000},{"id":"1925","price":214,"volume":null,"timestamp":1581465600000},{"id":"1925","price":219,"volume":null,"timestamp":1581552000000},{"id":"1925","price":219,"volume":null,"timestamp":1581638400000},{"id":"1925","price":222,"volume":null,"timestamp":1581724800000},{"id":"1925","price":220,"volume":null,"timestamp":1581811200000},{"id":"1925","price":216,"volume":null,"timestamp":1581897600000},{"id":"1925","price":210,"volume":null,"timestamp":1581984000000},{"id":"1925","price":207,"volume":null,"timestamp":1582070400000},{"id":"1925","price":207,"volume":null,"timestamp":1582156800000},{"id":"1925","price":212,"volume":null,"timestamp":1582243200000},{"id":"1925","price":212,"volume":null,"timestamp":1582329600000},{"id":"1925","price":212,"volume":null,"timestamp":1582416000000},{"id":"1925","price":208,"volume":null,"timestamp":1582502400000},{"id":"1925","price":204,"volume":null,"timestamp":1582588800000},{"id":"1925","price":204,"volume":null,"timestamp":1582675200000},{"id":"1925","price":204,"volume":null,"timestamp":1582761600000},{"id":"1925","price":207,"volume":null,"timestamp":1582848000000},{"id":"1925","price":207,"volume":null,"timestamp":1582934400000},{"id":"1925","price":203,"volume":null,"timestamp":1583020800000},{"id":"1925","price":200,"volume":null,"timestamp":1583107200000},{"id":"1925","price":200,"volume":null,"timestamp":1583193600000},{"id":"1925","price":203,"volume":null,"timestamp":1583280000000},{"id":"1925","price":209,"volume":null,"timestamp":1583366400000},{"id":"1925","price":211,"volume":null,"timestamp":1583452800000},{"id":"1925","price":215,"volume":null,"timestamp":1583539200000},{"id":"1925","price":221,"volume":null,"timestamp":1583625600000},{"id":"1925","price":222,"volume":null,"timestamp":1583712000000},{"id":"1925","price":222,"volume":null,"timestamp":1583798400000},{"id":"1925","price":221,"volume":null,"timestamp":1583884800000},{"id":"1925","price":222,"volume":null,"timestamp":1583971200000},{"id":"1925","price":228,"volume":null,"timestamp":1584057600000},{"id":"1925","price":228,"volume":null,"timestamp":1584144000000},{"id":"1925","price":229,"volume":null,"timestamp":1584230400000},{"id":"1925","price":224,"volume":null,"timestamp":1584316800000},{"id":"1925","price":219,"volume":null,"timestamp":1584403200000},{"id":"1925","price":213,"volume":null,"timestamp":1584489600000},{"id":"1925","price":212,"volume":null,"timestamp":1584576000000},{"id":"1925","price":212,"volume":null,"timestamp":1584662400000},{"id":"1925","price":207,"volume":null,"timestamp":1584748800000},{"id":"1925","price":209,"volume":null,"timestamp":1584835200000},{"id":"1925","price":217,"volume":null,"timestamp":1584921600000},{"id":"1925","price":226,"volume":null,"timestamp":1585008000000},{"id":"1925","price":234,"volume":null,"timestamp":1585094400000},{"id":"1925","price":237,"volume":null,"timestamp":1585180800000},{"id":"1925","price":239,"volume":null,"timestamp":1585267200000},{"id":"1925","price":239,"volume":null,"timestamp":1585353600000},{"id":"1925","price":237,"volume":null,"timestamp":1585440000000},{"id":"1925","price":237,"volume":null,"timestamp":1585526400000},{"id":"1925","price":245,"volume":null,"timestamp":1585612800000},{"id":"1925","price":247,"volume":null,"timestamp":1585699200000},{"id":"1925","price":247,"volume":null,"timestamp":1585785600000},{"id":"1925","price":242,"volume":null,"timestamp":1585872000000},{"id":"1925","price":242,"volume":null,"timestamp":1585958400000},{"id":"1925","price":229,"volume":null,"timestamp":1586044800000},{"id":"1925","price":223,"volume":null,"timestamp":1586131200000},{"id":"1925","price":217,"volume":null,"timestamp":1586217600000},{"id":"1925","price":219,"volume":null,"timestamp":1586304000000},{"id":"1925","price":214,"volume":null,"timestamp":1586390400000},{"id":"1925","price":215,"volume":null,"timestamp":1586476800000},{"id":"1925","price":208,"volume":null,"timestamp":1586563200000},{"id":"1925","price":197,"volume":null,"timestamp":1586649600000},{"id":"1925","price":190,"volume":null,"timestamp":1586736000000},{"id":"1925","price":190,"volume":null,"timestamp":1586822400000},{"id":"1925","price":191,"volume":null,"timestamp":1586908800000},{"id":"1925","price":188,"volume":null,"timestamp":1586995200000},{"id":"1925","price":182,"volume":null,"timestamp":1587081600000},{"id":"1925","price":174,"volume":null,"timestamp":1587168000000},{"id":"1925","price":168,"volume":null,"timestamp":1587254400000},{"id":"1925","price":160,"volume":null,"timestamp":1587340800000},{"id":"1925","price":158,"volume":null,"timestamp":1587427200000},{"id":"1925","price":164,"volume":null,"timestamp":1587513600000},{"id":"1925","price":163,"volume":null,"timestamp":1587600000000},{"id":"1925","price":161,"volume":null,"timestamp":1587686400000},{"id":"1925","price":166,"volume":null,"timestamp":1587772800000},{"id":"1925","price":168,"volume":null,"timestamp":1587859200000},{"id":"1925","price":172,"volume":null,"timestamp":1587945600000},{"id":"1925","price":174,"volume":null,"timestamp":1588032000000},{"id":"1925","price":172,"volume":null,"timestamp":1588118400000},{"id":"1925","price":172,"volume":null,"timestamp":1588204800000},{"id":"1925","price":172,"volume":null,"timestamp":1588291200000},{"id":"1925","price":166,"volume":null,"timestamp":1588377600000},{"id":"1925","price":160,"volume":null,"timestamp":1588464000000},{"id":"1925","price":163,"volume":null,"timestamp":1588550400000},{"id":"1925","price":159,"volume":null,"timestamp":1588636800000},{"id":"1925","price":158,"volume":null,"timestamp":1588723200000},{"id":"1925","price":158,"volume":null,"timestamp":1588809600000},{"id":"1925","price":158,"volume":null,"timestamp":1588896000000},{"id":"1925","price":155,"volume":null,"timestamp":1588982400000},{"id":"1925","price":155,"volume":null,"timestamp":1589068800000},{"id":"1925","price":159,"volume":null,"timestamp":1589155200000},{"id":"1925","price":159,"volume":null,"timestamp":1589241600000},{"id":"1925","price":161,"volume":null,"timestamp":1589328000000},{"id":"1925","price":156,"volume":null,"timestamp":1589414400000},{"id":"1925","price":155,"volume":null,"timestamp":1589500800000},{"id":"1925","price":159,"volume":null,"timestamp":1589587200000},{"id":"1925","price":158,"volume":null,"timestamp":1589673600000},{"id":"1925","price":162,"volume":null,"timestamp":1589760000000},{"id":"1925","price":160,"volume":null,"timestamp":1589846400000},{"id":"1925","price":156,"volume":null,"timestamp":1589932800000},{"id":"1925","price":158,"volume":null,"timestamp":1590019200000},{"id":"1925","price":160,"volume":null,"timestamp":1590105600000},{"id":"1925","price":161,"volume":null,"timestamp":1590192000000},{"id":"1925","price":162,"volume":null,"timestamp":1590278400000},{"id":"1925","price":167,"volume":null,"timestamp":1590364800000},{"id":"1925","price":167,"volume":null,"timestamp":1590451200000},{"id":"1925","price":160,"volume":null,"timestamp":1590537600000},{"id":"1925","price":152,"volume":null,"timestamp":1590624000000},{"id":"1925","price":148,"volume":null,"timestamp":1590710400000},{"id":"1925","price":148,"volume":null,"timestamp":1590796800000},{"id":"1925","price":151,"volume":null,"timestamp":1590883200000},{"id":"1925","price":147,"volume":null,"timestamp":1590969600000},{"id":"1925","price":144,"volume":null,"timestamp":1591056000000},{"id":"1925","price":146,"volume":null,"timestamp":1591142400000},{"id":"1925","price":149,"volume":null,"timestamp":1591228800000},{"id":"1925","price":150,"volume":null,"timestamp":1591315200000},{"id":"1925","price":150,"volume":null,"timestamp":1591401600000},{"id":"1925","price":155,"volume":null,"timestamp":1591488000000},{"id":"1925","price":155,"volume":null,"timestamp":1591574400000},{"id":"1925","price":160,"volume":null,"timestamp":1591660800000},{"id":"1925","price":163,"volume":null,"timestamp":1591747200000},{"id":"1925","price":163,"volume":null,"timestamp":1591833600000},{"id":"1925","price":165,"volume":null,"timestamp":1591920000000},{"id":"1925","price":167,"volume":null,"timestamp":1592006400000},{"id":"1925","price":171,"volume":null,"timestamp":1592092800000},{"id":"1925","price":179,"volume":null,"timestamp":1592179200000},{"id":"1925","price":184,"volume":null,"timestamp":1592265600000},{"id":"1925","price":184,"volume":null,"timestamp":1592352000000},{"id":"1925","price":185,"volume":null,"timestamp":1592438400000},{"id":"1925","price":182,"volume":null,"timestamp":1592524800000},{"id":"1925","price":187,"volume":null,"timestamp":1592611200000},{"id":"1925","price":187,"volume":null,"timestamp":1592697600000},{"id":"1925","price":188,"volume":null,"timestamp":1592784000000},{"id":"1925","price":187,"volume":null,"timestamp":1592870400000},{"id":"1925","price":189,"volume":null,"timestamp":1592956800000},{"id":"1925","price":190,"volume":null,"timestamp":1593043200000},{"id":"1925","price":191,"volume":null,"timestamp":1593129600000},{"id":"1925","price":184,"volume":null,"timestamp":1593216000000},{"id":"1925","price":181,"volume":null,"timestamp":1593302400000},{"id":"1925","price":181,"volume":null,"timestamp":1593388800000},{"id":"1925","price":173,"volume":null,"timestamp":1593475200000},{"id":"1925","price":165,"volume":null,"timestamp":1593561600000},{"id":"1925","price":164,"volume":null,"timestamp":1593648000000},{"id":"1925","price":164,"volume":null,"timestamp":1593734400000},{"id":"1925","price":164,"volume":null,"timestamp":1593820800000},{"id":"1925","price":163,"volume":null,"timestamp":1593907200000},{"id":"1925","price":169,"volume":null,"timestamp":1593993600000},{"id":"1925","price":175,"volume":null,"timestamp":1594080000000},{"id":"1925","price":175,"volume":null,"timestamp":1594166400000},{"id":"1925","price":173,"volume":null,"timestamp":1594252800000},{"id":"1925","price":175,"volume":null,"timestamp":1594339200000},{"id":"1925","price":177,"volume":null,"timestamp":1594425600000},{"id":"1925","price":181,"volume":null,"timestamp":1594512000000},{"id":"1925","price":181,"volume":null,"timestamp":1594598400000},{"id":"1925","price":182,"volume":null,"timestamp":1594684800000},{"id":"1925","price":179,"volume":null,"timestamp":1594771200000},{"id":"1925","price":177,"volume":null,"timestamp":1594857600000},{"id":"1925","price":178,"volume":null,"timestamp":1594944000000},{"id":"1925","price":183,"volume":null,"timestamp":1595030400000},{"id":"1925","price":183,"volume":null,"timestamp":1595116800000},{"id":"1925","price":182,"volume":null,"timestamp":1595203200000},{"id":"1925","price":182,"volume":null,"timestamp":1595289600000},{"id":"1925","price":186,"volume":null,"timestamp":1595376000000},{"id":"1925","price":179,"volume":null,"timestamp":1595462400000},{"id":"1925","price":175,"volume":null,"timestamp":1595548800000},{"id":"1925","price":166,"volume":null,"timestamp":1595635200000},{"id":"1925","price":157,"volume":null,"timestamp":1595721600000},{"id":"1925","price":157,"volume":null,"timestamp":1595808000000},{"id":"1925","price":149,"volume":null,"timestamp":1595894400000},{"id":"1925","price":141,"volume":null,"timestamp":1595980800000},{"id":"1925","price":133,"volume":null,"timestamp":1596067200000},{"id":"1925","price":133,"volume":null,"timestamp":1596153600000},{"id":"1925","price":126,"volume":null,"timestamp":1596240000000},{"id":"1925","price":126,"volume":null,"timestamp":1596326400000},{"id":"1925","price":119,"volume":null,"timestamp":1596412800000},{"id":"1925","price":114,"volume":null,"timestamp":1596499200000},{"id":"1925","price":111,"volume":null,"timestamp":1596585600000},{"id":"1925","price":112,"volume":null,"timestamp":1596672000000},{"id":"1925","price":112,"volume":null,"timestamp":1596758400000},{"id":"1925","price":112,"volume":null,"timestamp":1596844800000},{"id":"1925","price":112,"volume":null,"timestamp":1596931200000},{"id":"1925","price":112,"volume":null,"timestamp":1597017600000},{"id":"1925","price":112,"volume":null,"timestamp":1597104000000},{"id":"1925","price":111,"volume":null,"timestamp":1597190400000},{"id":"1925","price":110,"volume":null,"timestamp":1597276800000},{"id":"1925","price":110,"volume":null,"timestamp":1597363200000},{"id":"1925","price":109,"volume":null,"timestamp":1597449600000},{"id":"1925","price":110,"volume":null,"timestamp":1597536000000},{"id":"1925","price":110,"volume":null,"timestamp":1597622400000},{"id":"1925","price":111,"volume":null,"timestamp":1597708800000},{"id":"1925","price":111,"volume":null,"timestamp":1597795200000},{"id":"1925","price":116,"volume":null,"timestamp":1597881600000},{"id":"1925","price":120,"volume":null,"timestamp":1597968000000},{"id":"1925","price":126,"volume":null,"timestamp":1598054400000},{"id":"1925","price":131,"volume":null,"timestamp":1598140800000},{"id":"1925","price":129,"volume":null,"timestamp":1598227200000},{"id":"1925","price":130,"volume":null,"timestamp":1598313600000},{"id":"1925","price":131,"volume":null,"timestamp":1598400000000},{"id":"1925","price":133,"volume":null,"timestamp":1598486400000},{"id":"1925","price":136,"volume":null,"timestamp":1598572800000},{"id":"1925","price":142,"volume":null,"timestamp":1598659200000},{"id":"1925","price":142,"volume":null,"timestamp":1598745600000},{"id":"1925","price":148,"volume":null,"timestamp":1598832000000},{"id":"1925","price":154,"volume":null,"timestamp":1598918400000},{"id":"1925","price":160,"volume":null,"timestamp":1599004800000},{"id":"1925","price":168,"volume":null,"timestamp":1599091200000},{"id":"1925","price":173,"volume":null,"timestamp":1599177600000},{"id":"1925","price":178,"volume":null,"timestamp":1599264000000},{"id":"1925","price":181,"volume":null,"timestamp":1599350400000},{"id":"1925","price":180,"volume":null,"timestamp":1599436800000},{"id":"1925","price":184,"volume":null,"timestamp":1599523200000},{"id":"1925","price":194,"volume":null,"timestamp":1599609600000},{"id":"1925","price":198,"volume":null,"timestamp":1599696000000},{"id":"1925","price":201,"volume":null,"timestamp":1599782400000},{"id":"1925","price":208,"volume":null,"timestamp":1599868800000},{"id":"1925","price":208,"volume":null,"timestamp":1599955200000},{"id":"1925","price":211,"volume":null,"timestamp":1600041600000},{"id":"1925","price":219,"volume":null,"timestamp":1600128000000},{"id":"1925","price":222,"volume":null,"timestamp":1600214400000},{"id":"1925","price":224,"volume":null,"timestamp":1600300800000},{"id":"1925","price":219,"volume":null,"timestamp":1600387200000},{"id":"1925","price":216,"volume":null,"timestamp":1600473600000},{"id":"1925","price":216,"volume":null,"timestamp":1600560000000},{"id":"1925","price":222,"volume":null,"timestamp":1600646400000},{"id":"1925","price":219,"volume":null,"timestamp":1600732800000},{"id":"1925","price":219,"volume":null,"timestamp":1600819200000},{"id":"1925","price":220,"volume":null,"timestamp":1600905600000},{"id":"1925","price":223,"volume":null,"timestamp":1600992000000},{"id":"1925","price":222,"volume":null,"timestamp":1601078400000},{"id":"1925","price":216,"volume":null,"timestamp":1601164800000},{"id":"1925","price":215,"volume":null,"timestamp":1601251200000},{"id":"1925","price":220,"volume":null,"timestamp":1601337600000},{"id":"1925","price":220,"volume":null,"timestamp":1601424000000},{"id":"1925","price":222,"volume":null,"timestamp":1601510400000},{"id":"1925","price":218,"volume":null,"timestamp":1601596800000},{"id":"1925","price":218,"volume":null,"timestamp":1601683200000},{"id":"1925","price":218,"volume":null,"timestamp":1601769600000},{"id":"1925","price":218,"volume":null,"timestamp":1601856000000},{"id":"1925","price":220,"volume":null,"timestamp":1601942400000},{"id":"1925","price":219,"volume":null,"timestamp":1602028800000},{"id":"1925","price":223,"volume":null,"timestamp":1602115200000},{"id":"1925","price":224,"volume":null,"timestamp":1602201600000},{"id":"1925","price":222,"volume":null,"timestamp":1602288000000},{"id":"1925","price":222,"volume":null,"timestamp":1602374400000},{"id":"1925","price":224,"volume":null,"timestamp":1602460800000},{"id":"1925","price":212,"volume":null,"timestamp":1602547200000},{"id":"1925","price":212,"volume":null,"timestamp":1602633600000},{"id":"1925","price":205,"volume":null,"timestamp":1602720000000},{"id":"1925","price":207,"volume":null,"timestamp":1602806400000},{"id":"1925","price":218,"volume":null,"timestamp":1602892800000},{"id":"1925","price":223,"volume":null,"timestamp":1602979200000},{"id":"1925","price":227,"volume":null,"timestamp":1603065600000},{"id":"1925","price":233,"volume":null,"timestamp":1603152000000},{"id":"1925","price":232,"volume":null,"timestamp":1603238400000},{"id":"1925","price":239,"volume":null,"timestamp":1603324800000},{"id":"1925","price":242,"volume":null,"timestamp":1603411200000},{"id":"1925","price":236,"volume":null,"timestamp":1603497600000},{"id":"1925","price":240,"volume":null,"timestamp":1603584000000},{"id":"1925","price":233,"volume":null,"timestamp":1603670400000},{"id":"1925","price":232,"volume":null,"timestamp":1603756800000},{"id":"1925","price":224,"volume":null,"timestamp":1603843200000},{"id":"1925","price":216,"volume":null,"timestamp":1603929600000},{"id":"1925","price":214,"volume":null,"timestamp":1604016000000},{"id":"1925","price":216,"volume":null,"timestamp":1604102400000},{"id":"1925","price":213,"volume":null,"timestamp":1604188800000},{"id":"1925","price":211,"volume":null,"timestamp":1604275200000},{"id":"1925","price":205,"volume":null,"timestamp":1604361600000},{"id":"1925","price":201,"volume":null,"timestamp":1604448000000},{"id":"1925","price":201,"volume":null,"timestamp":1604534400000},{"id":"1925","price":201,"volume":null,"timestamp":1604620800000},{"id":"1925","price":201,"volume":null,"timestamp":1604707200000},{"id":"1925","price":198,"volume":null,"timestamp":1604793600000},{"id":"1925","price":190,"volume":null,"timestamp":1604880000000},{"id":"1925","price":180,"volume":null,"timestamp":1604966400000},{"id":"1925","price":171,"volume":null,"timestamp":1605052800000},{"id":"1925","price":162,"volume":null,"timestamp":1605139200000},{"id":"1925","price":155,"volume":null,"timestamp":1605225600000},{"id":"1925","price":159,"volume":null,"timestamp":1605312000000},{"id":"1925","price":153,"volume":null,"timestamp":1605398400000},{"id":"1925","price":147,"volume":null,"timestamp":1605484800000},{"id":"1925","price":146,"volume":null,"timestamp":1605571200000},{"id":"1925","price":150,"volume":null,"timestamp":1605657600000},{"id":"1925","price":154,"volume":null,"timestamp":1605744000000},{"id":"1925","price":157,"volume":null,"timestamp":1605830400000},{"id":"1925","price":162,"volume":null,"timestamp":1605916800000},{"id":"1925","price":166,"volume":null,"timestamp":1606003200000},{"id":"1925","price":160,"volume":null,"timestamp":1606089600000},{"id":"1925","price":152,"volume":null,"timestamp":1606176000000},{"id":"1925","price":146,"volume":null,"timestamp":1606262400000},{"id":"1925","price":153,"volume":null,"timestamp":1606348800000},{"id":"1925","price":157,"volume":null,"timestamp":1606435200000},{"id":"1925","price":163,"volume":null,"timestamp":1606521600000},{"id":"1925","price":164,"volume":null,"timestamp":1606608000000},{"id":"1925","price":172,"volume":null,"timestamp":1606694400000},{"id":"1925","price":176,"volume":null,"timestamp":1606780800000},{"id":"1925","price":178,"volume":null,"timestamp":1606867200000},{"id":"1925","price":175,"volume":null,"timestamp":1606953600000},{"id":"1925","price":174,"volume":null,"timestamp":1607040000000},{"id":"1925","price":180,"volume":null,"timestamp":1607126400000},{"id":"1925","price":180,"volume":null,"timestamp":1607212800000},{"id":"1925","price":184,"volume":null,"timestamp":1607299200000},{"id":"1925","price":186,"volume":null,"timestamp":1607385600000},{"id":"1925","price":186,"volume":null,"timestamp":1607472000000},{"id":"1925","price":188,"volume":null,"timestamp":1607558400000},{"id":"1925","price":191,"volume":null,"timestamp":1607644800000},{"id":"1925","price":185,"volume":null,"timestamp":1607731200000},{"id":"1925","price":185,"volume":null,"timestamp":1607817600000},{"id":"1925","price":188,"volume":null,"timestamp":1607904000000},{"id":"1925","price":194,"volume":null,"timestamp":1607990400000},{"id":"1925","price":200,"volume":null,"timestamp":1608076800000},{"id":"1925","price":202,"volume":null,"timestamp":1608163200000},{"id":"1925","price":198,"volume":null,"timestamp":1608249600000},{"id":"1925","price":196,"volume":null,"timestamp":1608336000000},{"id":"1925","price":200,"volume":null,"timestamp":1608422400000},{"id":"1925","price":196,"volume":null,"timestamp":1608508800000},{"id":"1925","price":196,"volume":null,"timestamp":1608595200000},{"id":"1925","price":196,"volume":null,"timestamp":1608681600000},{"id":"1925","price":196,"volume":null,"timestamp":1608768000000},{"id":"1925","price":196,"volume":null,"timestamp":1608854400000},{"id":"1925","price":194,"volume":null,"timestamp":1608940800000},{"id":"1925","price":193,"volume":null,"timestamp":1609027200000},{"id":"1925","price":192,"volume":null,"timestamp":1609113600000},{"id":"1925","price":194,"volume":null,"timestamp":1609200000000},{"id":"1925","price":196,"volume":null,"timestamp":1609286400000},{"id":"1925","price":201,"volume":null,"timestamp":1609372800000},{"id":"1925","price":206,"volume":null,"timestamp":1609459200000},{"id":"1925","price":202,"volume":null,"timestamp":1609545600000},{"id":"1925","price":199,"volume":null,"timestamp":1609632000000},{"id":"1925","price":202,"volume":null,"timestamp":1609718400000},{"id":"1925","price":204,"volume":null,"timestamp":1609804800000},{"id":"1925","price":206,"volume":null,"timestamp":1609891200000},{"id":"1925","price":207,"volume":null,"timestamp":1609977600000},{"id":"1925","price":213,"volume":null,"timestamp":1610064000000},{"id":"1925","price":215,"volume":null,"timestamp":1610150400000},{"id":"1925","price":214,"volume":null,"timestamp":1610236800000},{"id":"1925","price":222,"volume":null,"timestamp":1610323200000},{"id":"1925","price":226,"volume":null,"timestamp":1610409600000},{"id":"1925","price":229,"volume":null,"timestamp":1610496000000},{"id":"1925","price":233,"volume":null,"timestamp":1610582400000},{"id":"1925","price":224,"volume":null,"timestamp":1610668800000},{"id":"1925","price":225,"volume":null,"timestamp":1610755200000},{"id":"1925","price":226,"volume":null,"timestamp":1610841600000},{"id":"1925","price":234,"volume":null,"timestamp":1610928000000},{"id":"1925","price":237,"volume":null,"timestamp":1611014400000},{"id":"1925","price":239,"volume":null,"timestamp":1611100800000},{"id":"1925","price":235,"volume":null,"timestamp":1611187200000},{"id":"1925","price":232,"volume":null,"timestamp":1611273600000},{"id":"1925","price":228,"volume":null,"timestamp":1611360000000},{"id":"1925","price":228,"volume":null,"timestamp":1611446400000},{"id":"1925","price":226,"volume":null,"timestamp":1611532800000},{"id":"1925","price":230,"volume":null,"timestamp":1611619200000},{"id":"1925","price":232,"volume":null,"timestamp":1611705600000},{"id":"1925","price":235,"volume":null,"timestamp":1611792000000},{"id":"1925","price":241,"volume":null,"timestamp":1611878400000},{"id":"1925","price":244,"volume":null,"timestamp":1611964800000},{"id":"1925","price":244,"volume":null,"timestamp":1612051200000},{"id":"1925","price":241,"volume":null,"timestamp":1612137600000},{"id":"1925","price":242,"volume":null,"timestamp":1612224000000},{"id":"1925","price":248,"volume":null,"timestamp":1612310400000},{"id":"1925","price":251,"volume":null,"timestamp":1612396800000},{"id":"1925","price":259,"volume":null,"timestamp":1612483200000},{"id":"1925","price":255,"volume":null,"timestamp":1612569600000},{"id":"1925","price":256,"volume":null,"timestamp":1612656000000},{"id":"1925","price":251,"volume":null,"timestamp":1612742400000},{"id":"1925","price":256,"volume":null,"timestamp":1612828800000},{"id":"1925","price":258,"volume":null,"timestamp":1612915200000},{"id":"1925","price":255,"volume":null,"timestamp":1613001600000},{"id":"1925","price":258,"volume":null,"timestamp":1613088000000},{"id":"1925","price":258,"volume":null,"timestamp":1613174400000},{"id":"1925","price":254,"volume":null,"timestamp":1613260800000},{"id":"1925","price":251,"volume":null,"timestamp":1613347200000},{"id":"1925","price":252,"volume":null,"timestamp":1613433600000},{"id":"1925","price":254,"volume":null,"timestamp":1613520000000},{"id":"1925","price":257,"volume":null,"timestamp":1613606400000},{"id":"1925","price":261,"volume":null,"timestamp":1613692800000},{"id":"1925","price":257,"volume":null,"timestamp":1613779200000},{"id":"1925","price":258,"volume":null,"timestamp":1613865600000},{"id":"1925","price":257,"volume":null,"timestamp":1613952000000},{"id":"1925","price":256,"volume":null,"timestamp":1614038400000},{"id":"1925","price":245,"volume":null,"timestamp":1614124800000},{"id":"1925","price":239,"volume":null,"timestamp":1614211200000},{"id":"1925","price":236,"volume":null,"timestamp":1614297600000},{"id":"1925","price":245,"volume":null,"timestamp":1614384000000},{"id":"1925","price":245,"volume":null,"timestamp":1614470400000},{"id":"1925","price":239,"volume":null,"timestamp":1614556800000},{"id":"1925","price":245,"volume":null,"timestamp":1614643200000},{"id":"1925","price":236,"volume":null,"timestamp":1614729600000},{"id":"1925","price":241,"volume":null,"timestamp":1614816000000},{"id":"1925","price":238,"volume":null,"timestamp":1614902400000},{"id":"1925","price":238,"volume":null,"timestamp":1614988800000},{"id":"1925","price":240,"volume":null,"timestamp":1615075200000},{"id":"1925","price":231,"volume":null,"timestamp":1615161600000},{"id":"1925","price":232,"volume":null,"timestamp":1615248000000},{"id":"1925","price":239,"volume":null,"timestamp":1615334400000},{"id":"1925","price":247,"volume":null,"timestamp":1615420800000},{"id":"1925","price":252,"volume":null,"timestamp":1615507200000},{"id":"1925","price":257,"volume":null,"timestamp":1615593600000},{"id":"1925","price":260,"volume":null,"timestamp":1615680000000},{"id":"1925","price":260,"volume":null,"timestamp":1615766400000},{"id":"1925","price":261,"volume":null,"timestamp":1615852800000},{"id":"1925","price":259,"volume":null,"timestamp":1615939200000},{"id":"1925","price":266,"volume":null,"timestamp":1616025600000},{"id":"1925","price":267,"volume":null,"timestamp":1616112000000},{"id":"1925","price":267,"volume":null,"timestamp":1616198400000},{"id":"1925","price":270,"volume":null,"timestamp":1616284800000},{"id":"1925","price":269,"volume":null,"timestamp":1616371200000},{"id":"1925","price":270,"volume":null,"timestamp":1616457600000},{"id":"1925","price":277,"volume":null,"timestamp":1616544000000},{"id":"1925","price":278,"volume":null,"timestamp":1616630400000},{"id":"1925","price":280,"volume":null,"timestamp":1616716800000},{"id":"1925","price":287,"volume":null,"timestamp":1616803200000},{"id":"1925","price":295,"volume":null,"timestamp":1616889600000},{"id":"1925","price":298,"volume":null,"timestamp":1616976000000},{"id":"1925","price":298,"volume":null,"timestamp":1617062400000},{"id":"1925","price":298,"volume":null,"timestamp":1617148800000},{"id":"1925","price":301,"volume":null,"timestamp":1617235200000},{"id":"1925","price":300,"volume":null,"timestamp":1617321600000},{"id":"1925","price":305,"volume":null,"timestamp":1617408000000},{"id":"1925","price":301,"volume":null,"timestamp":1617494400000},{"id":"1925","price":293,"volume":null,"timestamp":1617580800000},{"id":"1925","price":278,"volume":null,"timestamp":1617667200000},{"id":"1925","price":280,"volume":null,"timestamp":1617753600000},{"id":"1925","price":275,"volume":null,"timestamp":1617840000000},{"id":"1925","price":269,"volume":null,"timestamp":1617926400000},{"id":"1925","price":268,"volume":null,"timestamp":1618012800000},{"id":"1925","price":276,"volume":null,"timestamp":1618099200000},{"id":"1925","price":271,"volume":null,"timestamp":1618185600000},{"id":"1925","price":283,"volume":null,"timestamp":1618272000000},{"id":"1925","price":281,"volume":null,"timestamp":1618358400000},{"id":"1925","price":273,"volume":null,"timestamp":1618444800000},{"id":"1925","price":278,"volume":null,"timestamp":1618531200000},{"id":"1925","price":287,"volume":null,"timestamp":1618617600000},{"id":"1925","price":292,"volume":null,"timestamp":1618704000000},{"id":"1925","price":286,"volume":null,"timestamp":1618790400000},{"id":"1925","price":281,"volume":null,"timestamp":1618876800000},{"id":"1925","price":279,"volume":null,"timestamp":1618963200000},{"id":"1925","price":279,"volume":null,"timestamp":1619049600000},{"id":"1925","price":285,"volume":null,"timestamp":1619136000000},{"id":"1925","price":285,"volume":null,"timestamp":1619222400000},{"id":"1925","price":280,"volume":null,"timestamp":1619308800000},{"id":"1925","price":279,"volume":null,"timestamp":1619395200000},{"id":"1925","price":276,"volume":null,"timestamp":1619481600000},{"id":"1925","price":275,"volume":null,"timestamp":1619568000000},{"id":"1925","price":272,"volume":null,"timestamp":1619654400000},{"id":"1925","price":267,"volume":null,"timestamp":1619740800000},{"id":"1925","price":277,"volume":null,"timestamp":1619827200000},{"id":"1925","price":276,"volume":null,"timestamp":1619913600000},{"id":"1925","price":282,"volume":null,"timestamp":1620000000000},{"id":"1925","price":282,"volume":null,"timestamp":1620086400000},{"id":"1925","price":279,"volume":null,"timestamp":1620172800000},{"id":"1925","price":285,"volume":null,"timestamp":1620259200000},{"id":"1925","price":285,"volume":null,"timestamp":1620345600000},{"id":"1925","price":287,"volume":null,"timestamp":1620432000000},{"id":"1925","price":284,"volume":null,"timestamp":1620518400000},{"id":"1925","price":282,"volume":null,"timestamp":1620604800000},{"id":"1925","price":281,"volume":null,"timestamp":1620691200000},{"id":"1925","price":278,"volume":null,"timestamp":1620777600000},{"id":"1925","price":278,"volume":null,"timestamp":1620864000000},{"id":"1925","price":272,"volume":null,"timestamp":1620950400000},{"id":"1925","price":273,"volume":null,"timestamp":1621036800000},{"id":"1925","price":270,"volume":null,"timestamp":1621123200000},{"id":"1925","price":270,"volume":null,"timestamp":1621209600000},{"id":"1925","price":270,"volume":null,"timestamp":1621296000000},{"id":"1925","price":263,"volume":null,"timestamp":1621382400000},{"id":"1925","price":263,"volume":null,"timestamp":1621468800000},{"id":"1925","price":266,"volume":null,"timestamp":1621555200000},{"id":"1925","price":270,"volume":null,"timestamp":1621641600000},{"id":"1925","price":263,"volume":null,"timestamp":1621728000000},{"id":"1925","price":263,"volume":null,"timestamp":1621814400000},{"id":"1925","price":255,"volume":null,"timestamp":1621900800000},{"id":"1925","price":246,"volume":null,"timestamp":1621987200000},{"id":"1925","price":249,"volume":null,"timestamp":1622073600000},{"id":"1925","price":253,"volume":null,"timestamp":1622160000000},{"id":"1925","price":258,"volume":null,"timestamp":1622246400000},{"id":"1925","price":268,"volume":null,"timestamp":1622332800000},{"id":"1925","price":266,"volume":null,"timestamp":1622419200000},{"id":"1925","price":277,"volume":null,"timestamp":1622505600000},{"id":"1925","price":286,"volume":null,"timestamp":1622592000000},{"id":"1925","price":287,"volume":null,"timestamp":1622678400000},{"id":"1925","price":291,"volume":null,"timestamp":1622764800000},{"id":"1925","price":293,"volume":null,"timestamp":1622851200000},{"id":"1925","price":302,"volume":null,"timestamp":1622937600000},{"id":"1925","price":297,"volume":null,"timestamp":1623024000000},{"id":"1925","price":286,"volume":null,"timestamp":1623110400000},{"id":"1925","price":297,"volume":null,"timestamp":1623196800000},{"id":"1925","price":297,"volume":null,"timestamp":1623283200000},{"id":"1925","price":298,"volume":null,"timestamp":1623369600000},{"id":"1925","price":296,"volume":null,"timestamp":1623456000000},{"id":"1925","price":296,"volume":null,"timestamp":1623542400000},{"id":"1925","price":302,"volume":null,"timestamp":1623628800000},{"id":"1925","price":306,"volume":null,"timestamp":1623715200000},{"id":"1925","price":305,"volume":null,"timestamp":1623801600000},{"id":"1925","price":301,"volume":null,"timestamp":1623888000000},{"id":"1925","price":305,"volume":null,"timestamp":1623974400000},{"id":"1925","price":310,"volume":null,"timestamp":1624060800000},{"id":"1925","price":316,"volume":null,"timestamp":1624147200000},{"id":"1925","price":312,"volume":null,"timestamp":1624233600000},{"id":"1925","price":309,"volume":null,"timestamp":1624320000000},{"id":"1925","price":314,"volume":null,"timestamp":1624406400000},{"id":"1925","price":326,"volume":null,"timestamp":1624492800000},{"id":"1925","price":336,"volume":null,"timestamp":1624579200000},{"id":"1925","price":343,"volume":null,"timestamp":1624665600000},{"id":"1925","price":338,"volume":null,"timestamp":1624752000000},{"id":"1925","price":335,"volume":null,"timestamp":1624838400000},{"id":"1925","price":326,"volume":null,"timestamp":1624924800000},{"id":"1925","price":333,"volume":null,"timestamp":1625011200000},{"id":"1925","price":322,"volume":null,"timestamp":1625097600000},{"id":"1925","price":323,"volume":null,"timestamp":1625184000000},{"id":"1925","price":334,"volume":null,"timestamp":1625270400000},{"id":"1925","price":325,"volume":null,"timestamp":1625356800000},{"id":"1925","price":308,"volume":null,"timestamp":1625443200000},{"id":"1925","price":292,"volume":null,"timestamp":1625529600000},{"id":"1925","price":295,"volume":null,"timestamp":1625616000000},{"id":"1925","price":288,"volume":null,"timestamp":1625702400000},{"id":"1925","price":288,"volume":null,"timestamp":1625788800000},{"id":"1925","price":284,"volume":null,"timestamp":1625875200000},{"id":"1925","price":273,"volume":null,"timestamp":1625961600000},{"id":"1925","price":272,"volume":null,"timestamp":1626048000000},{"id":"1925","price":269,"volume":null,"timestamp":1626134400000},{"id":"1925","price":280,"volume":null,"timestamp":1626220800000},{"id":"1925","price":280,"volume":null,"timestamp":1626307200000},{"id":"1925","price":287,"volume":null,"timestamp":1626393600000},{"id":"1925","price":287,"volume":null,"timestamp":1626480000000},{"id":"1925","price":297,"volume":null,"timestamp":1626566400000},{"id":"1925","price":301,"volume":null,"timestamp":1626652800000},{"id":"1925","price":301,"volume":null,"timestamp":1626739200000},{"id":"1925","price":302,"volume":null,"timestamp":1626825600000},{"id":"1925","price":289,"volume":null,"timestamp":1626912000000},{"id":"1925","price":299,"volume":null,"timestamp":1626998400000},{"id":"1925","price":302,"volume":null,"timestamp":1627084800000},{"id":"1925","price":304,"volume":null,"timestamp":1627171200000},{"id":"1925","price":301,"volume":null,"timestamp":1627257600000},{"id":"1925","price":291,"volume":null,"timestamp":1627344000000},{"id":"1925","price":290,"volume":null,"timestamp":1627430400000},{"id":"1925","price":288,"volume":null,"timestamp":1627516800000},{"id":"1925","price":291,"volume":null,"timestamp":1627603200000},{"id":"1925","price":282,"volume":null,"timestamp":1627689600000},{"id":"1925","price":280,"volume":null,"timestamp":1627776000000},{"id":"1925","price":285,"volume":null,"timestamp":1627862400000},{"id":"1925","price":283,"volume":null,"timestamp":1627948800000},{"id":"1925","price":292,"volume":null,"timestamp":1628035200000},{"id":"1925","price":302,"volume":null,"timestamp":1628121600000},{"id":"1925","price":306,"volume":null,"timestamp":1628208000000},{"id":"1925","price":298,"volume":null,"timestamp":1628294400000},{"id":"1925","price":310,"volume":null,"timestamp":1628380800000},{"id":"1925","price":310,"volume":null,"timestamp":1628467200000},{"id":"1925","price":315,"volume":null,"timestamp":1628553600000},{"id":"1925","price":310,"volume":null,"timestamp":1628640000000},{"id":"1925","price":310,"volume":null,"timestamp":1628726400000},{"id":"1925","price":311,"volume":null,"timestamp":1628812800000},{"id":"1925","price":301,"volume":null,"timestamp":1628899200000},{"id":"1925","price":291,"volume":null,"timestamp":1628985600000},{"id":"1925","price":286,"volume":null,"timestamp":1629072000000},{"id":"1925","price":285,"volume":null,"timestamp":1629158400000},{"id":"1925","price":285,"volume":null,"timestamp":1629244800000},{"id":"1925","price":291,"volume":null,"timestamp":1629331200000},{"id":"1925","price":292,"volume":null,"timestamp":1629417600000},{"id":"1925","price":296,"volume":null,"timestamp":1629504000000},{"id":"1925","price":288,"volume":null,"timestamp":1629590400000},{"id":"1925","price":295,"volume":null,"timestamp":1629676800000},{"id":"1925","price":301,"volume":null,"timestamp":1629763200000},{"id":"1925","price":307,"volume":null,"timestamp":1629849600000},{"id":"1925","price":320,"volume":null,"timestamp":1629936000000},{"id":"1925","price":320,"volume":null,"timestamp":1630022400000},{"id":"1925","price":328,"volume":null,"timestamp":1630108800000},{"id":"1925","price":333,"volume":null,"timestamp":1630195200000},{"id":"1925","price":324,"volume":null,"timestamp":1630281600000},{"id":"1925","price":319,"volume":null,"timestamp":1630368000000},{"id":"1925","price":315,"volume":null,"timestamp":1630454400000},{"id":"1925","price":315,"volume":null,"timestamp":1630540800000},{"id":"1925","price":318,"volume":null,"timestamp":1630627200000},{"id":"1925","price":325,"volume":null,"timestamp":1630713600000},{"id":"1925","price":320,"volume":null,"timestamp":1630800000000},{"id":"1925","price":317,"volume":null,"timestamp":1630886400000},{"id":"1925","price":308,"volume":null,"timestamp":1630972800000},{"id":"1925","price":323,"volume":null,"timestamp":1631059200000},{"id":"1925","price":334,"volume":null,"timestamp":1631145600000},{"id":"1925","price":344,"volume":null,"timestamp":1631232000000},{"id":"1925","price":335,"volume":null,"timestamp":1631318400000},{"id":"1925","price":318,"volume":null,"timestamp":1631404800000},{"id":"1925","price":302,"volume":null,"timestamp":1631491200000},{"id":"1925","price":291,"volume":null,"timestamp":1631577600000},{"id":"1925","price":295,"volume":null,"timestamp":1631664000000},{"id":"1925","price":295,"volume":null,"timestamp":1631750400000},{"id":"1925","price":297,"volume":null,"timestamp":1631836800000},{"id":"1925","price":294,"volume":null,"timestamp":1631923200000},{"id":"1925","price":302,"volume":null,"timestamp":1632009600000},{"id":"1925","price":293,"volume":null,"timestamp":1632096000000},{"id":"1925","price":293,"volume":null,"timestamp":1632182400000},{"id":"1925","price":302,"volume":null,"timestamp":1632268800000},{"id":"1925","price":299,"volume":null,"timestamp":1632355200000},{"id":"1925","price":307,"volume":null,"timestamp":1632441600000},{"id":"1925","price":313,"volume":null,"timestamp":1632528000000},{"id":"1925","price":315,"volume":null,"timestamp":1632614400000},{"id":"1925","price":315,"volume":null,"timestamp":1632700800000},{"id":"1925","price":327,"volume":null,"timestamp":1632787200000},{"id":"1925","price":327,"volume":null,"timestamp":1632873600000},{"id":"1925","price":327,"volume":null,"timestamp":1632960000000},{"id":"1925","price":330,"volume":null,"timestamp":1633046400000},{"id":"1925","price":330,"volume":null,"timestamp":1633132800000},{"id":"1925","price":330,"volume":null,"timestamp":1633219200000},{"id":"1925","price":330,"volume":null,"timestamp":1633305600000},{"id":"1925","price":320,"volume":null,"timestamp":1633392000000},{"id":"1925","price":311,"volume":null,"timestamp":1633478400000},{"id":"1925","price":311,"volume":null,"timestamp":1633564800000},{"id":"1925","price":303,"volume":null,"timestamp":1633651200000},{"id":"1925","price":303,"volume":null,"timestamp":1633737600000},{"id":"1925","price":294,"volume":null,"timestamp":1633824000000},{"id":"1925","price":294,"volume":null,"timestamp":1633910400000},{"id":"1925","price":289,"volume":null,"timestamp":1633996800000},{"id":"1925","price":284,"volume":null,"timestamp":1634083200000},{"id":"1925","price":282,"volume":null,"timestamp":1634169600000},{"id":"1925","price":282,"volume":null,"timestamp":1634256000000},{"id":"1925","price":274,"volume":null,"timestamp":1634342400000},{"id":"1925","price":274,"volume":null,"timestamp":1634428800000},{"id":"1925","price":272,"volume":null,"timestamp":1634515200000},{"id":"1925","price":267,"volume":null,"timestamp":1634601600000},{"id":"1925","price":267,"volume":null,"timestamp":1634688000000},{"id":"1925","price":267,"volume":null,"timestamp":1634774400000},{"id":"1925","price":267,"volume":null,"timestamp":1634860800000},{"id":"1925","price":268,"volume":null,"timestamp":1634947200000},{"id":"1925","price":265,"volume":null,"timestamp":1635033600000},{"id":"1925","price":265,"volume":null,"timestamp":1635120000000},{"id":"1925","price":273,"volume":null,"timestamp":1635206400000},{"id":"1925","price":280,"volume":null,"timestamp":1635292800000},{"id":"1925","price":286,"volume":null,"timestamp":1635379200000},{"id":"1925","price":286,"volume":null,"timestamp":1635465600000},{"id":"1925","price":274,"volume":null,"timestamp":1635552000000},{"id":"1925","price":260,"volume":null,"timestamp":1635638400000},{"id":"1925","price":250,"volume":null,"timestamp":1635724800000},{"id":"1925","price":246,"volume":null,"timestamp":1635811200000},{"id":"1925","price":246,"volume":null,"timestamp":1635897600000},{"id":"1925","price":245,"volume":null,"timestamp":1635984000000},{"id":"1925","price":242,"volume":null,"timestamp":1636070400000},{"id":"1925","price":242,"volume":null,"timestamp":1636156800000},{"id":"1925","price":247,"volume":null,"timestamp":1636243200000},{"id":"1925","price":248,"volume":null,"timestamp":1636329600000},{"id":"1925","price":249,"volume":null,"timestamp":1636416000000},{"id":"1925","price":249,"volume":null,"timestamp":1636502400000},{"id":"1925","price":249,"volume":null,"timestamp":1636588800000},{"id":"1925","price":249,"volume":null,"timestamp":1636675200000},{"id":"1925","price":259,"volume":null,"timestamp":1636761600000},{"id":"1925","price":262,"volume":null,"timestamp":1636848000000},{"id":"1925","price":271,"volume":null,"timestamp":1636934400000},{"id":"1925","price":275,"volume":null,"timestamp":1637020800000},{"id":"1925","price":276,"volume":null,"timestamp":1637107200000},{"id":"1925","price":276,"volume":null,"timestamp":1637193600000},{"id":"1925","price":285,"volume":null,"timestamp":1637280000000},{"id":"1925","price":295,"volume":null,"timestamp":1637366400000},{"id":"1925","price":294,"volume":null,"timestamp":1637452800000},{"id":"1925","price":291,"volume":null,"timestamp":1637539200000},{"id":"1925","price":301,"volume":null,"timestamp":1637625600000},{"id":"1925","price":307,"volume":null,"timestamp":1637712000000},{"id":"1925","price":307,"volume":null,"timestamp":1637798400000},{"id":"1925","price":312,"volume":null,"timestamp":1637884800000},{"id":"1925","price":319,"volume":null,"timestamp":1637971200000},{"id":"1925","price":313,"volume":null,"timestamp":1638057600000},{"id":"1925","price":320,"volume":null,"timestamp":1638144000000},{"id":"1925","price":311,"volume":null,"timestamp":1638230400000},{"id":"1925","price":295,"volume":null,"timestamp":1638316800000},{"id":"1925","price":290,"volume":null,"timestamp":1638403200000},{"id":"1925","price":290,"volume":null,"timestamp":1638489600000},{"id":"1925","price":295,"volume":null,"timestamp":1638576000000},{"id":"1925","price":306,"volume":null,"timestamp":1638662400000},{"id":"1925","price":318,"volume":null,"timestamp":1638748800000},{"id":"1925","price":322,"volume":null,"timestamp":1638835200000},{"id":"1925","price":318,"volume":null,"timestamp":1638921600000},{"id":"1925","price":318,"volume":null,"timestamp":1639008000000},{"id":"1925","price":319,"volume":null,"timestamp":1639094400000},{"id":"1925","price":326,"volume":null,"timestamp":1639180800000},{"id":"1925","price":330,"volume":null,"timestamp":1639267200000},{"id":"1925","price":327,"volume":null,"timestamp":1639353600000},{"id":"1925","price":327,"volume":null,"timestamp":1639440000000},{"id":"1925","price":335,"volume":null,"timestamp":1639526400000},{"id":"1925","price":350,"volume":null,"timestamp":1639612800000},{"id":"1925","price":348,"volume":null,"timestamp":1639699200000},{"id":"1925","price":348,"volume":null,"timestamp":1639785600000},{"id":"1925","price":354,"volume":null,"timestamp":1639872000000},{"id":"1925","price":356,"volume":null,"timestamp":1639958400000},{"id":"1925","price":364,"volume":null,"timestamp":1640044800000},{"id":"1925","price":365,"volume":null,"timestamp":1640131200000},{"id":"1925","price":353,"volume":null,"timestamp":1640217600000},{"id":"1925","price":347,"volume":null,"timestamp":1640304000000},{"id":"1925","price":347,"volume":null,"timestamp":1640390400000},{"id":"1925","price":348,"volume":null,"timestamp":1640476800000},{"id":"1925","price":335,"volume":null,"timestamp":1640563200000},{"id":"1925","price":335,"volume":null,"timestamp":1640649600000},{"id":"1925","price":336,"volume":null,"timestamp":1640736000000},{"id":"1925","price":334,"volume":null,"timestamp":1640822400000},{"id":"1925","price":332,"volume":null,"timestamp":1640908800000},{"id":"1925","price":332,"volume":null,"timestamp":1640995200000},{"id":"1925","price":332,"volume":null,"timestamp":1641081600000},{"id":"1925","price":319,"volume":null,"timestamp":1641168000000},{"id":"1925","price":312,"volume":null,"timestamp":1641254400000},{"id":"1925","price":313,"volume":null,"timestamp":1641340800000},{"id":"1925","price":321,"volume":null,"timestamp":1641427200000},{"id":"1925","price":309,"volume":null,"timestamp":1641513600000},{"id":"1925","price":297,"volume":null,"timestamp":1641600000000},{"id":"1925","price":292,"volume":null,"timestamp":1641686400000},{"id":"1925","price":293,"volume":null,"timestamp":1641772800000},{"id":"1925","price":295,"volume":null,"timestamp":1641859200000},{"id":"1925","price":298,"volume":null,"timestamp":1641945600000},{"id":"1925","price":309,"volume":null,"timestamp":1642032000000},{"id":"1925","price":306,"volume":null,"timestamp":1642118400000},{"id":"1925","price":305,"volume":null,"timestamp":1642204800000},{"id":"1925","price":319,"volume":null,"timestamp":1642291200000},{"id":"1925","price":326,"volume":null,"timestamp":1642377600000},{"id":"1925","price":323,"volume":null,"timestamp":1642464000000},{"id":"1925","price":323,"volume":null,"timestamp":1642550400000},{"id":"1925","price":329,"volume":null,"timestamp":1642636800000},{"id":"1925","price":329,"volume":null,"timestamp":1642723200000},{"id":"1925","price":335,"volume":null,"timestamp":1642809600000},{"id":"1925","price":334,"volume":null,"timestamp":1642896000000},{"id":"1925","price":334,"volume":null,"timestamp":1642982400000},{"id":"1925","price":333,"volume":null,"timestamp":1643068800000},{"id":"1925","price":335,"volume":null,"timestamp":1643155200000},{"id":"1925","price":337,"volume":null,"timestamp":1643241600000},{"id":"1925","price":346,"volume":null,"timestamp":1643328000000},{"id":"1925","price":349,"volume":null,"timestamp":1643414400000},{"id":"1925","price":349,"volume":null,"timestamp":1643500800000},{"id":"1925","price":343,"volume":null,"timestamp":1643587200000},{"id":"1925","price":331,"volume":null,"timestamp":1643673600000},{"id":"1925","price":335,"volume":null,"timestamp":1643760000000},{"id":"1925","price":330,"volume":null,"timestamp":1643846400000},{"id":"1925","price":329,"volume":null,"timestamp":1643932800000},{"id":"1925","price":334,"volume":null,"timestamp":1644019200000},{"id":"1925","price":335,"volume":null,"timestamp":1644105600000},{"id":"1925","price":328,"volume":null,"timestamp":1644192000000},{"id":"1925","price":318,"volume":null,"timestamp":1644278400000},{"id":"1925","price":321,"volume":null,"timestamp":1644364800000},{"id":"1925","price":317,"volume":null,"timestamp":1644451200000},{"id":"1925","price":308,"volume":null,"timestamp":1644537600000},{"id":"1925","price":308,"volume":null,"timestamp":1644624000000},{"id":"1925","price":314,"volume":null,"timestamp":1644710400000},{"id":"1925","price":319,"volume":null,"timestamp":1644796800000},{"id":"1925","price":317,"volume":null,"timestamp":1644883200000},{"id":"1925","price":316,"volume":null,"timestamp":1644969600000},{"id":"1925","price":313,"volume":null,"timestamp":1645056000000},{"id":"1925","price":305,"volume":null,"timestamp":1645142400000},{"id":"1925","price":307,"volume":null,"timestamp":1645228800000},{"id":"1925","price":307,"volume":null,"timestamp":1645315200000},{"id":"1925","price":320,"volume":null,"timestamp":1645401600000},{"id":"1925","price":320,"volume":null,"timestamp":1645488000000},{"id":"1925","price":325,"volume":null,"timestamp":1645574400000},{"id":"1925","price":321,"volume":null,"timestamp":1645660800000},{"id":"1925","price":332,"volume":null,"timestamp":1645747200000},{"id":"1925","price":335,"volume":null,"timestamp":1645833600000},{"id":"1925","price":339,"volume":null,"timestamp":1645920000000},{"id":"1925","price":339,"volume":null,"timestamp":1646006400000},{"id":"1925","price":338,"volume":null,"timestamp":1646092800000},{"id":"1925","price":346,"volume":null,"timestamp":1646179200000},{"id":"1925","price":355,"volume":null,"timestamp":1646265600000},{"id":"1925","price":355,"volume":null,"timestamp":1646352000000},{"id":"1925","price":362,"volume":null,"timestamp":1646438400000},{"id":"1925","price":364,"volume":null,"timestamp":1646524800000},{"id":"1925","price":369,"volume":null,"timestamp":1646611200000},{"id":"1925","price":381,"volume":null,"timestamp":1646697600000},{"id":"1925","price":386,"volume":null,"timestamp":1646784000000},{"id":"1925","price":369,"volume":null,"timestamp":1646870400000},{"id":"1925","price":369,"volume":null,"timestamp":1646956800000},{"id":"1925","price":379,"volume":null,"timestamp":1647043200000},{"id":"1925","price":386,"volume":null,"timestamp":1647129600000},{"id":"1925","price":390,"volume":null,"timestamp":1647216000000},{"id":"1925","price":398,"volume":null,"timestamp":1647302400000},{"id":"1925","price":410,"volume":null,"timestamp":1647388800000},{"id":"1925","price":410,"volume":null,"timestamp":1647475200000},{"id":"1925","price":416,"volume":null,"timestamp":1647561600000},{"id":"1925","price":425,"volume":null,"timestamp":1647648000000},{"id":"1925","price":423,"volume":null,"timestamp":1647734400000},{"id":"1925","price":423,"volume":null,"timestamp":1647820800000},{"id":"1925","price":425,"volume":null,"timestamp":1647907200000},{"id":"1925","price":425,"volume":null,"timestamp":1647993600000},{"id":"1925","price":416,"volume":null,"timestamp":1648080000000},{"id":"1925","price":416,"volume":null,"timestamp":1648166400000},{"id":"1925","price":409,"volume":null,"timestamp":1648252800000},{"id":"1925","price":405,"volume":null,"timestamp":1648339200000},{"id":"1925","price":399,"volume":null,"timestamp":1648425600000},{"id":"1925","price":390,"volume":null,"timestamp":1648512000000},{"id":"1925","price":377,"volume":null,"timestamp":1648598400000},{"id":"1925","price":367,"volume":null,"timestamp":1648684800000},{"id":"1925","price":370,"volume":null,"timestamp":1648771200000},{"id":"1925","price":365,"volume":null,"timestamp":1648857600000},{"id":"1925","price":367,"volume":null,"timestamp":1648944000000},{"id":"1925","price":367,"volume":null,"timestamp":1649030400000},{"id":"1925","price":374,"volume":null,"timestamp":1649116800000},{"id":"1925","price":374,"volume":null,"timestamp":1649203200000},{"id":"1925","price":375,"volume":null,"timestamp":1649289600000},{"id":"1925","price":375,"volume":null,"timestamp":1649376000000},{"id":"1925","price":378,"volume":null,"timestamp":1649462400000},{"id":"1925","price":382,"volume":null,"timestamp":1649548800000},{"id":"1925","price":383,"volume":null,"timestamp":1649635200000},{"id":"1925","price":383,"volume":null,"timestamp":1649721600000},{"id":"1925","price":392,"volume":null,"timestamp":1649808000000},{"id":"1925","price":392,"volume":null,"timestamp":1649894400000},{"id":"1925","price":399,"volume":null,"timestamp":1649980800000},{"id":"1925","price":416,"volume":null,"timestamp":1650067200000},{"id":"1925","price":419,"volume":null,"timestamp":1650153600000},{"id":"1925","price":422,"volume":null,"timestamp":1650240000000},{"id":"1925","price":419,"volume":null,"timestamp":1650326400000},{"id":"1925","price":421,"volume":null,"timestamp":1650412800000},{"id":"1925","price":421,"volume":null,"timestamp":1650499200000},{"id":"1925","price":430,"volume":null,"timestamp":1650585600000},{"id":"1925","price":423,"volume":null,"timestamp":1650672000000},{"id":"1925","price":424,"volume":null,"timestamp":1650758400000},{"id":"1925","price":424,"volume":null,"timestamp":1650844800000},{"id":"1925","price":409,"volume":null,"timestamp":1650931200000},{"id":"1925","price":414,"volume":null,"timestamp":1651017600000},{"id":"1925","price":423,"volume":null,"timestamp":1651104000000},{"id":"1925","price":422,"volume":null,"timestamp":1651190400000},{"id":"1925","price":426,"volume":null,"timestamp":1651276800000},{"id":"1925","price":427,"volume":null,"timestamp":1651363200000},{"id":"1925","price":424,"volume":null,"timestamp":1651449600000},{"id":"1925","price":431,"volume":null,"timestamp":1651536000000},{"id":"1925","price":453,"volume":null,"timestamp":1651622400000},{"id":"1925","price":476,"volume":null,"timestamp":1651708800000},{"id":"1925","price":500,"volume":null,"timestamp":1651795200000},{"id":"1925","price":506,"volume":null,"timestamp":1651881600000},{"id":"1925","price":517,"volume":null,"timestamp":1651968000000},{"id":"1925","price":524,"volume":null,"timestamp":1652054400000},{"id":"1925","price":549,"volume":null,"timestamp":1652140800000},{"id":"1925","price":577,"volume":null,"timestamp":1652227200000},{"id":"1925","price":577,"volume":null,"timestamp":1652313600000},{"id":"1925","price":591,"volume":null,"timestamp":1652400000000},{"id":"1925","price":608,"volume":null,"timestamp":1652486400000},{"id":"1925","price":607,"volume":null,"timestamp":1652572800000},{"id":"1925","price":604,"volume":null,"timestamp":1652659200000},{"id":"1925","price":602,"volume":null,"timestamp":1652745600000},{"id":"1925","price":593,"volume":null,"timestamp":1652832000000},{"id":"1925","price":583,"volume":null,"timestamp":1652918400000},{"id":"1925","price":553,"volume":null,"timestamp":1653004800000},{"id":"1925","price":553,"volume":null,"timestamp":1653091200000},{"id":"1925","price":529,"volume":null,"timestamp":1653177600000},{"id":"1925","price":514,"volume":null,"timestamp":1653264000000},{"id":"1925","price":509,"volume":null,"timestamp":1653350400000},{"id":"1925","price":496,"volume":null,"timestamp":1653436800000},{"id":"1925","price":488,"volume":null,"timestamp":1653523200000},{"id":"1925","price":489,"volume":null,"timestamp":1653609600000},{"id":"1925","price":492,"volume":null,"timestamp":1653696000000},{"id":"1925","price":508,"volume":null,"timestamp":1653782400000},{"id":"1925","price":525,"volume":null,"timestamp":1653868800000},{"id":"1925","price":544,"volume":null,"timestamp":1653955200000},{"id":"1925","price":572,"volume":null,"timestamp":1654041600000},{"id":"1925","price":600,"volume":null,"timestamp":1654128000000},{"id":"1925","price":601,"volume":null,"timestamp":1654214400000},{"id":"1925","price":622,"volume":null,"timestamp":1654300800000},{"id":"1925","price":620,"volume":null,"timestamp":1654387200000},{"id":"1925","price":597,"volume":null,"timestamp":1654473600000},{"id":"1925","price":576,"volume":null,"timestamp":1654560000000},{"id":"1925","price":585,"volume":null,"timestamp":1654646400000},{"id":"1925","price":600,"volume":null,"timestamp":1654732800000},{"id":"1925","price":611,"volume":null,"timestamp":1654819200000},{"id":"1925","price":618,"volume":null,"timestamp":1654905600000},{"id":"1925","price":618,"volume":null,"timestamp":1654992000000},{"id":"1925","price":615,"volume":null,"timestamp":1655078400000},{"id":"1925","price":612,"volume":null,"timestamp":1655164800000},{"id":"1925","price":610,"volume":null,"timestamp":1655251200000},{"id":"1925","price":605,"volume":null,"timestamp":1655337600000},{"id":"1925","price":607,"volume":null,"timestamp":1655424000000},{"id":"1925","price":586,"volume":null,"timestamp":1655510400000},{"id":"1925","price":570,"volume":null,"timestamp":1655596800000},{"id":"1925","price":567,"volume":null,"timestamp":1655683200000},{"id":"1925","price":552,"volume":null,"timestamp":1655769600000},{"id":"1925","price":552,"volume":null,"timestamp":1655856000000},{"id":"1925","price":554,"volume":null,"timestamp":1655942400000},{"id":"1925","price":554,"volume":null,"timestamp":1656028800000},{"id":"1925","price":555,"volume":null,"timestamp":1656115200000},{"id":"1925","price":555,"volume":null,"timestamp":1656201600000},{"id":"1925","price":555,"volume":null,"timestamp":1656288000000},{"id":"1925","price":368,"volume":null,"timestamp":1656374400000},{"id":"1925","price":555,"volume":null,"timestamp":1656460800000},{"id":"1925","price":571,"volume":null,"timestamp":1656547200000},{"id":"1925","price":571,"volume":null,"timestamp":1656633600000},{"id":"1925","price":583,"volume":null,"timestamp":1656720000000},{"id":"1925","price":583,"volume":null,"timestamp":1656806400000},{"id":"1925","price":583,"volume":null,"timestamp":1656892800000},{"id":"1925","price":591,"volume":null,"timestamp":1656979200000},{"id":"1925","price":571,"volume":null,"timestamp":1657065600000},{"id":"1925","price":567,"volume":null,"timestamp":1657152000000},{"id":"1925","price":567,"volume":null,"timestamp":1657238400000},{"id":"1925","price":561,"volume":null,"timestamp":1657324800000},{"id":"1925","price":561,"volume":null,"timestamp":1657411200000},{"id":"1925","price":556,"volume":null,"timestamp":1657497600000},{"id":"1925","price":568,"volume":null,"timestamp":1657584000000},{"id":"1925","price":575,"volume":null,"timestamp":1657670400000},{"id":"1925","price":575,"volume":null,"timestamp":1657756800000},{"id":"1925","price":578,"volume":null,"timestamp":1657843200000},{"id":"1925","price":601,"volume":null,"timestamp":1657929600000},{"id":"1925","price":614,"volume":null,"timestamp":1658016000000},{"id":"1925","price":633,"volume":null,"timestamp":1658102400000},{"id":"1925","price":664,"volume":null,"timestamp":1658188800000},{"id":"1925","price":695,"volume":null,"timestamp":1658275200000},{"id":"1925","price":710,"volume":null,"timestamp":1658361600000},{"id":"1925","price":709,"volume":null,"timestamp":1658448000000},{"id":"1925","price":684,"volume":null,"timestamp":1658534400000},{"id":"1925","price":686,"volume":null,"timestamp":1658620800000},{"id":"1925","price":691,"volume":null,"timestamp":1658707200000},{"id":"1925","price":691,"volume":null,"timestamp":1658793600000},{"id":"1925","price":689,"volume":null,"timestamp":1658880000000},{"id":"1925","price":679,"volume":null,"timestamp":1658966400000},{"id":"1925","price":697,"volume":null,"timestamp":1659052800000},{"id":"1925","price":697,"volume":null,"timestamp":1659139200000},{"id":"1925","price":694,"volume":null,"timestamp":1659225600000},{"id":"1925","price":709,"volume":null,"timestamp":1659312000000},{"id":"1925","price":705,"volume":null,"timestamp":1659398400000},{"id":"1925","price":701,"volume":null,"timestamp":1659484800000},{"id":"1925","price":706,"volume":null,"timestamp":1659571200000},{"id":"1925","price":706,"volume":null,"timestamp":1659657600000},{"id":"1925","price":707,"volume":null,"timestamp":1659744000000},{"id":"1925","price":707,"volume":null,"timestamp":1659830400000},{"id":"1925","price":707,"volume":null,"timestamp":1659916800000},{"id":"1925","price":704,"volume":null,"timestamp":1660003200000},{"id":"1925","price":707,"volume":null,"timestamp":1660089600000},{"id":"1925","price":712,"volume":null,"timestamp":1660176000000},{"id":"1925","price":708,"volume":null,"timestamp":1660262400000},{"id":"1925","price":699,"volume":null,"timestamp":1660348800000},{"id":"1925","price":699,"volume":null,"timestamp":1660435200000},{"id":"1925","price":674,"volume":null,"timestamp":1660521600000},{"id":"1925","price":640,"volume":null,"timestamp":1660608000000},{"id":"1925","price":608,"volume":null,"timestamp":1660694400000},{"id":"1925","price":580,"volume":null,"timestamp":1660780800000},{"id":"1925","price":554,"volume":null,"timestamp":1660867200000},{"id":"1925","price":526,"volume":null,"timestamp":1660953600000},{"id":"1925","price":499,"volume":null,"timestamp":1661040000000},{"id":"1925","price":499,"volume":null,"timestamp":1661126400000},{"id":"1925","price":487,"volume":null,"timestamp":1661212800000},{"id":"1925","price":475,"volume":null,"timestamp":1661299200000},{"id":"1925","price":470,"volume":null,"timestamp":1661385600000},{"id":"1925","price":468,"volume":null,"timestamp":1661472000000},{"id":"1925","price":457,"volume":null,"timestamp":1661558400000},{"id":"1925","price":454,"volume":null,"timestamp":1661644800000},{"id":"1925","price":460,"volume":null,"timestamp":1661731200000},{"id":"1925","price":472,"volume":null,"timestamp":1661817600000},{"id":"1925","price":476,"volume":null,"timestamp":1661904000000},{"id":"1925","price":494,"volume":null,"timestamp":1661990400000},{"id":"1925","price":503,"volume":null,"timestamp":1662076800000},{"id":"1925","price":520,"volume":null,"timestamp":1662163200000},{"id":"1925","price":531,"volume":null,"timestamp":1662249600000},{"id":"1925","price":527,"volume":null,"timestamp":1662336000000},{"id":"1925","price":528,"volume":null,"timestamp":1662422400000},{"id":"1925","price":526,"volume":null,"timestamp":1662508800000},{"id":"1925","price":541,"volume":null,"timestamp":1662595200000},{"id":"1925","price":541,"volume":null,"timestamp":1662681600000},{"id":"1925","price":550,"volume":null,"timestamp":1662768000000},{"id":"1925","price":565,"volume":null,"timestamp":1662854400000},{"id":"1925","price":575,"volume":null,"timestamp":1662940800000},{"id":"1925","price":593,"volume":null,"timestamp":1663027200000},{"id":"1925","price":608,"volume":null,"timestamp":1663113600000},{"id":"1925","price":623,"volume":null,"timestamp":1663200000000},{"id":"1925","price":623,"volume":null,"timestamp":1663286400000},{"id":"1925","price":625,"volume":null,"timestamp":1663372800000},{"id":"1925","price":628,"volume":null,"timestamp":1663459200000},{"id":"1925","price":633,"volume":null,"timestamp":1663545600000},{"id":"1925","price":620,"volume":null,"timestamp":1663632000000},{"id":"1925","price":623,"volume":null,"timestamp":1663718400000},{"id":"1925","price":633,"volume":null,"timestamp":1663804800000},{"id":"1925","price":642,"volume":null,"timestamp":1663891200000},{"id":"1925","price":638,"volume":null,"timestamp":1663977600000},{"id":"1925","price":644,"volume":null,"timestamp":1664064000000},{"id":"1925","price":669,"volume":null,"timestamp":1664150400000},{"id":"1925","price":669,"volume":null,"timestamp":1664236800000},{"id":"1925","price":682,"volume":null,"timestamp":1664323200000},{"id":"1925","price":688,"volume":null,"timestamp":1664409600000},{"id":"1925","price":707,"volume":null,"timestamp":1664496000000},{"id":"1925","price":707,"volume":null,"timestamp":1664582400000},{"id":"1925","price":708,"volume":null,"timestamp":1664668800000},{"id":"1925","price":708,"volume":null,"timestamp":1664755200000},{"id":"1925","price":716,"volume":null,"timestamp":1664841600000},{"id":"1925","price":703,"volume":null,"timestamp":1664928000000},{"id":"1925","price":682,"volume":null,"timestamp":1665049592000},{"id":"1925","price":704,"volume":null,"timestamp":1665163939000},{"id":"1925","price":704,"volume":null,"timestamp":1665203890000},{"id":"1925","price":684,"volume":null,"timestamp":1665296614000},{"id":"1925","price":697,"volume":null,"timestamp":1665384294000},{"id":"1925","price":702,"volume":null,"timestamp":1665495438000},{"id":"1925","price":710,"volume":null,"timestamp":1665568033000},{"id":"1925","price":688,"volume":null,"timestamp":1665655891000},{"id":"1925","price":709,"volume":null,"timestamp":1665737099000},{"id":"1925","price":696,"volume":null,"timestamp":1665859501000},{"id":"1925","price":708,"volume":null,"timestamp":1665944327000},{"id":"1925","price":693,"volume":null,"timestamp":1666004621000},{"id":"1925","price":699,"volume":null,"timestamp":1666103001000},{"id":"1925","price":688,"volume":null,"timestamp":1666184351000},{"id":"1925","price":698,"volume":null,"timestamp":1666300540000},{"id":"1925","price":698,"volume":null,"timestamp":1666324701000},{"id":"1925","price":698,"volume":null,"timestamp":1666451106000},{"id":"1925","price":699,"volume":null,"timestamp":1666495762000},{"id":"1925","price":696,"volume":null,"timestamp":1666600173000},{"id":"1925","price":706,"volume":null,"timestamp":1666691757000},{"id":"1925","price":708,"volume":null,"timestamp":1666763918000},{"id":"1925","price":695,"volume":null,"timestamp":1666844817000},{"id":"1925","price":705,"volume":null,"timestamp":1666929617000},{"id":"1925","price":698,"volume":null,"timestamp":1667053951000},{"id":"1925","price":682,"volume":null,"timestamp":1667122042000},{"id":"1925","price":703,"volume":null,"timestamp":1667217750000},{"id":"1925","price":702,"volume":null,"timestamp":1667311380000},{"id":"1925","price":712,"volume":null,"timestamp":1667362799000},{"id":"1925","price":694,"volume":null,"timestamp":1667496559000},{"id":"1925","price":677,"volume":null,"timestamp":1667534676000},{"id":"1925","price":670,"volume":null,"timestamp":1667634561000},{"id":"1925","price":695,"volume":null,"timestamp":1667706986000},{"id":"1925","price":681,"volume":null,"timestamp":1667855782000},{"id":"1925","price":681,"volume":null,"timestamp":1667909390000},{"id":"1925","price":697,"volume":null,"timestamp":1667972409000},{"id":"1925","price":694,"volume":null,"timestamp":1668112557000},{"id":"1925","price":661,"volume":null,"timestamp":1668159880000},{"id":"1925","price":681,"volume":null,"timestamp":1668239904000},{"id":"1925","price":677,"volume":null,"timestamp":1668317668000},{"id":"1925","price":679,"volume":null,"timestamp":1668425575000},{"id":"1925","price":704,"volume":null,"timestamp":1668477872000},{"id":"1925","price":705,"volume":null,"timestamp":1668609304000},{"id":"1925","price":696,"volume":null,"timestamp":1668697559000},{"id":"1925","price":702,"volume":null,"timestamp":1668746304000},{"id":"1925","price":703,"volume":null,"timestamp":1668864740000},{"id":"1925","price":695,"volume":null,"timestamp":1668970494000},{"id":"1925","price":678,"volume":null,"timestamp":1669035618000},{"id":"1925","price":647,"volume":null,"timestamp":1669085131000},{"id":"1925","price":629,"volume":null,"timestamp":1669229921000},{"id":"1925","price":602,"volume":null,"timestamp":1669299009000},{"id":"1925","price":581,"volume":null,"timestamp":1669358891000},{"id":"1925","price":555,"volume":null,"timestamp":1669447140000},{"id":"1925","price":527,"volume":null,"timestamp":1669540894000},{"id":"1925","price":500,"volume":null,"timestamp":1669654934000},{"id":"1925","price":475,"volume":null,"timestamp":1669727327000},{"id":"1925","price":451,"volume":null,"timestamp":1669803741000},{"id":"1925","price":428,"volume":null,"timestamp":1669928898000},{"id":"1925","price":407,"volume":null,"timestamp":1669963069000},{"id":"1925","price":386,"volume":null,"timestamp":1670042930000},{"id":"1925","price":366,"volume":null,"timestamp":1670160043000},{"id":"1925","price":347,"volume":null,"timestamp":1670235719000},{"id":"1925","price":330,"volume":null,"timestamp":1670305774000},{"id":"1925","price":314,"volume":null,"timestamp":1670394759000},{"id":"1925","price":298,"volume":null,"timestamp":1670504588000},{"id":"1925","price":284,"volume":null,"timestamp":1670570982000},{"id":"1925","price":269,"volume":null,"timestamp":1670630400000},{"id":"1925","price":255,"volume":null,"timestamp":1670787908000},{"id":"1925","price":242,"volume":null,"timestamp":1670878918000},{"id":"1925","price":230,"volume":null,"timestamp":1670898404000},{"id":"1925","price":218,"volume":null,"timestamp":1671004902000},{"id":"1925","price":207,"volume":40623,"timestamp":1671124684000},{"id":"1925","price":197,"volume":91041,"timestamp":1671162417000},{"id":"1925","price":187,"volume":145737,"timestamp":1671256837000},{"id":"1925","price":177,"volume":64607,"timestamp":1671396322000},{"id":"1925","price":168,"volume":90149,"timestamp":1671455811000},{"id":"1925","price":159,"volume":66741,"timestamp":1671542026000},{"id":"1925","price":151,"volume":88669,"timestamp":1671612186000},{"id":"1925","price":143,"volume":57152,"timestamp":1671723427000},{"id":"1925","price":135,"volume":90777,"timestamp":1671791529000},{"id":"1925","price":128,"volume":51898,"timestamp":1671907316000},{"id":"1925","price":121,"volume":105519,"timestamp":1671965460000},{"id":"1925","price":114,"volume":56727,"timestamp":1672083230000},{"id":"1925","price":108,"volume":73725,"timestamp":1672153431000},{"id":"1925","price":102,"volume":90790,"timestamp":1672232723000},{"id":"1925","price":96,"volume":86702,"timestamp":1672333510000},{"id":"1925","price":91,"volume":77159,"timestamp":1672430655000},{"id":"1925","price":86,"volume":68978,"timestamp":1672505302000},{"id":"1925","price":81,"volume":108691,"timestamp":1672574158000},{"id":"1925","price":76,"volume":108691,"timestamp":1672672651000},{"id":"1925","price":72,"volume":124510,"timestamp":1672780380000},{"id":"1925","price":68,"volume":25526,"timestamp":1672802128000},{"id":"1925","price":64,"volume":157554,"timestamp":1672943009000},{"id":"1925","price":60,"volume":92077,"timestamp":1673032020000},{"id":"1925","price":57,"volume":105152,"timestamp":1673128159000},{"id":"1925","price":54,"volume":52071,"timestamp":1673177994000},{"id":"1925","price":51,"volume":56968,"timestamp":1673229691000},{"id":"1925","price":48,"volume":83590,"timestamp":1673342533000},{"id":"1925","price":45,"volume":62109,"timestamp":1673403033000},{"id":"1925","price":42,"volume":170770,"timestamp":1673558350000},{"id":"1925","price":42,"volume":57575,"timestamp":1673614467000},{"id":"1925","price":40,"volume":62035,"timestamp":1673672116000},{"id":"1925","price":38,"volume":118461,"timestamp":1673794503000},{"id":"1925","price":36,"volume":85607,"timestamp":1673867145000},{"id":"1925","price":34,"volume":64576,"timestamp":1673921054000},{"id":"1925","price":32,"volume":143141,"timestamp":1674037079000},{"id":"1925","price":30,"volume":107082,"timestamp":1674123729000},{"id":"1925","price":29,"volume":152479,"timestamp":1674250583000},{"id":"1925","price":29,"volume":31176,"timestamp":1674274645000},{"id":"1925","price":28,"volume":111059,"timestamp":1674360841000},{"id":"1925","price":27,"volume":122448,"timestamp":1674456968000},{"id":"1925","price":25,"volume":81260,"timestamp":1674540748000},{"id":"1925","price":24,"volume":141071,"timestamp":1674676251000},{"id":"1925","price":24,"volume":56686,"timestamp":1674730876000},{"id":"1925","price":24,"volume":63812,"timestamp":1674788945000},{"id":"1925","price":24,"volume":107759,"timestamp":1674902136000},{"id":"1925","price":24,"volume":69516,"timestamp":1674979873000},{"id":"1925","price":24,"volume":114505,"timestamp":1675090603000},{"id":"1925","price":24,"volume":122681,"timestamp":1675193528000},{"id":"1925","price":22,"volume":54915,"timestamp":1675234103000},{"id":"1925","price":22,"volume":124814,"timestamp":1675361818000},{"id":"1925","price":23,"volume":95729,"timestamp":1675443119000},{"id":"1925","price":25,"volume":56264,"timestamp":1675525022000},{"id":"1925","price":25,"volume":56794,"timestamp":1675570521000},{"id":"1925","price":25,"volume":107047,"timestamp":1675670542000},{"id":"1925","price":25,"volume":80038,"timestamp":1675770003000},{"id":"1925","price":26,"volume":73299,"timestamp":1675851611000},{"id":"1925","price":26,"volume":77242,"timestamp":1675928426000},{"id":"1925","price":27,"volume":71840,"timestamp":1676016730000},{"id":"1925","price":27,"volume":71468,"timestamp":1676093099000},{"id":"1925","price":28,"volume":51900,"timestamp":1676168893000},{"id":"1925","price":28,"volume":95650,"timestamp":1676282221000},{"id":"1925","price":29,"volume":52251,"timestamp":1676350890000},{"id":"1925","price":30,"volume":78119,"timestamp":1676462051000},{"id":"1925","price":28,"volume":117486,"timestamp":1676584181000},{"id":"1925","price":26,"volume":60523,"timestamp":1676650971000},{"id":"1925","price":26,"volume":63784,"timestamp":1676715560000},{"id":"1925","price":25,"volume":79647,"timestamp":1676799472000},{"id":"1925","price":24,"volume":102485,"timestamp":1676929153000},{"id":"1925","price":22,"volume":79911,"timestamp":1676995625000},{"id":"1925","price":23,"volume":117791,"timestamp":1677087299000},{"id":"1925","price":23,"volume":36859,"timestamp":1677119065000},{"id":"1925","price":24,"volume":88883,"timestamp":1677225667000},{"id":"1925","price":25,"volume":81484,"timestamp":1677306469000},{"id":"1925","price":26,"volume":93691,"timestamp":1677399937000},{"id":"1925","price":26,"volume":86734,"timestamp":1677489594000},{"id":"1925","price":26,"volume":85314,"timestamp":1677588974000},{"id":"1925","price":26,"volume":97391,"timestamp":1677686905000},{"id":"1925","price":24,"volume":96508,"timestamp":1677769167000},{"id":"1925","price":23,"volume":94289,"timestamp":1677849513000},{"id":"1925","price":22,"volume":92140,"timestamp":1677940264000},{"id":"1925","price":22,"volume":55595,"timestamp":1677991639000},{"id":"1925","price":22,"volume":112530,"timestamp":1678135330000},{"id":"1925","price":22,"volume":90319,"timestamp":1678223199000},{"id":"1925","price":22,"volume":43548,"timestamp":1678268436000},{"id":"1925","price":21,"volume":115951,"timestamp":1678383619000},{"id":"1925","price":20,"volume":76544,"timestamp":1678458364000},{"id":"1925","price":21,"volume":80741,"timestamp":1678538092000},{"id":"1925","price":22,"volume":82220,"timestamp":1678625160000},{"id":"1925","price":23,"volume":58744,"timestamp":1678690582000},{"id":"1925","price":24,"volume":118201,"timestamp":1678828182000},{"id":"1925","price":24,"volume":91218,"timestamp":1678916704000},{"id":"1925","price":24,"volume":44415,"timestamp":1678949768000},{"id":"1925","price":24,"volume":114428,"timestamp":1679060826000},{"id":"1925","price":25,"volume":87271,"timestamp":1679155307000},{"id":"1925","price":24,"volume":98326,"timestamp":1679250329000},{"id":"1925","price":24,"volume":61747,"timestamp":1679321185000},{"id":"1925","price":24,"volume":123877,"timestamp":1679426812000},{"id":"1925","price":24,"volume":48574,"timestamp":1679472441000},{"id":"1925","price":24,"volume":79510,"timestamp":1679548418000},{"id":"1925","price":25,"volume":121203,"timestamp":1679667057000},{"id":"1925","price":26,"volume":110288,"timestamp":1679764490000},{"id":"1925","price":26,"volume":97589,"timestamp":1679843689000},{"id":"1925","price":26,"volume":87950,"timestamp":1679918973000},{"id":"1925","price":26,"volume":118041,"timestamp":1680013453000},{"id":"1925","price":26,"volume":90212,"timestamp":1680093723000},{"id":"1925","price":27,"volume":131804,"timestamp":1680212495000},{"id":"1925","price":27,"volume":78335,"timestamp":1680286941000},{"id":"1925","price":27,"volume":38072,"timestamp":1680327936000},{"id":"1925","price":27,"volume":74783,"timestamp":1680408952000},{"id":"1925","price":26,"volume":128272,"timestamp":1680541899000},{"id":"1925","price":25,"volume":96393,"timestamp":1680635469000},{"id":"1925","price":25,"volume":38606,"timestamp":1680670495000},{"id":"1925","price":24,"volume":139615,"timestamp":1680787265000},{"id":"1925","price":25,"volume":122540,"timestamp":1680887575000},{"id":"1925","price":25,"volume":42191,"timestamp":1680931030000},{"id":"1925","price":25,"volume":112227,"timestamp":1681024805000},{"id":"1925","price":25,"volume":139696,"timestamp":1681153256000},{"id":"1925","price":25,"volume":29293,"timestamp":1681179147000},{"id":"1925","price":26,"volume":74228,"timestamp":1681295788000},{"id":"1925","price":27,"volume":72118,"timestamp":1681380432000},{"id":"1925","price":26,"volume":95041,"timestamp":1681466615000},{"id":"1925","price":26,"volume":59429,"timestamp":1681540621000},{"id":"1925","price":26,"volume":125664,"timestamp":1681659220000},{"id":"1925","price":25,"volume":82920,"timestamp":1681767090000},{"id":"1925","price":25,"volume":79355,"timestamp":1681831107000},{"id":"1925","price":24,"volume":116700,"timestamp":1681924340000},{"id":"1925","price":24,"volume":46655,"timestamp":1681959903000},{"id":"1925","price":24,"volume":158887,"timestamp":1682100714000},{"id":"1925","price":23,"volume":77440,"timestamp":1682162622000},{"id":"1925","price":24,"volume":71263,"timestamp":1682224673000},{"id":"1925","price":24,"volume":77132,"timestamp":1682294400000},{"id":"1925","price":23,"volume":28871,"timestamp":1682380800000},{"id":"1925","price":23,"volume":28871,"timestamp":1682484090000},{"id":"1925","price":23,"volume":145505,"timestamp":1682629296000},{"id":"1925","price":23,"volume":34230,"timestamp":1682661879000},{"id":"1925","price":23,"volume":85558,"timestamp":1682744664000},{"id":"1925","price":22,"volume":171651,"timestamp":1682875583000},{"id":"1925","price":21,"volume":93709,"timestamp":1682947716000},{"id":"1925","price":21,"volume":74287,"timestamp":1683010531000},{"id":"1925","price":20,"volume":75303,"timestamp":1683082004000},{"id":"1925","price":20,"volume":130333,"timestamp":1683192346000},{"id":"1925","price":20,"volume":90693,"timestamp":1683264399000},{"id":"1925","price":20,"volume":168640,"timestamp":1683393664000},{"id":"1925","price":20,"volume":112599,"timestamp":1683477655000},{"id":"1925","price":20,"volume":164374,"timestamp":1683572408000},{"id":"1925","price":20,"volume":82975,"timestamp":1683662550000},{"id":"1925","price":21,"volume":83125,"timestamp":1683736706000},{"id":"1925","price":22,"volume":65858,"timestamp":1683781889000},{"id":"1925","price":21,"volume":176192,"timestamp":1683902698000},{"id":"1925","price":21,"volume":155292,"timestamp":1684009100000},{"id":"1925","price":21,"volume":120900,"timestamp":1684090111000},{"id":"1925","price":21,"volume":45394,"timestamp":1684135046000},{"id":"1925","price":21,"volume":171651,"timestamp":1684210466000},{"id":"1925","price":20,"volume":93709,"timestamp":1684352195000},{"id":"1925","price":20,"volume":74287,"timestamp":1684439514000},{"id":"1925","price":20,"volume":75303,"timestamp":1684482635000},{"id":"1925","price":20,"volume":130333,"timestamp":1684602173000},{"id":"1925","price":20,"volume":90693,"timestamp":1684661171000},{"id":"1925","price":20,"volume":168640,"timestamp":1684743510000},{"id":"1925","price":20,"volume":112599,"timestamp":1684863219000},{"id":"1925","price":20,"volume":164374,"timestamp":1684931552000},{"id":"1925","price":20,"volume":82975,"timestamp":1684990341000},{"id":"1925","price":20,"volume":83125,"timestamp":1685094940000},{"id":"1925","price":20,"volume":65858,"timestamp":1685201541000},{"id":"1925","price":20,"volume":176192,"timestamp":1685308176000},{"id":"1925","price":20,"volume":155292,"timestamp":1685360061000},{"id":"1925","price":19,"volume":120900,"timestamp":1685414758000},{"id":"1925","price":19,"volume":45394,"timestamp":1685544202000},{"id":"1925","price":19,"volume":43030,"timestamp":1685592684000},{"id":"1925","price":19,"volume":109203,"timestamp":1685679965000},{"id":"1925","price":19,"volume":104355,"timestamp":1685790043000},{"id":"1925","price":18,"volume":54584,"timestamp":1685895178000},{"id":"1925","price":17,"volume":102269,"timestamp":1685964951000},{"id":"1925","price":16,"volume":48778,"timestamp":1686073936000},{"id":"1925","price":16,"volume":96229,"timestamp":1686123459000},{"id":"1925","price":16,"volume":114950,"timestamp":1686243790000},{"id":"1925","price":16,"volume":57464,"timestamp":1686304816000},{"id":"1925","price":17,"volume":72133,"timestamp":1686428257000},{"id":"1925","price":17,"volume":120001,"timestamp":1686458411000},{"id":"1925","price":18,"volume":109438,"timestamp":1686556288000},{"id":"1925","price":19,"volume":51702,"timestamp":1686753137000},{"id":"1925","price":20,"volume":65276,"timestamp":1686852305000},{"id":"1925","price":20,"volume":121277,"timestamp":1686909011000},{"id":"1925","price":20,"volume":55141,"timestamp":1687029049000},{"id":"1925","price":20,"volume":106011,"timestamp":1687121968000},{"id":"1925","price":20,"volume":151321,"timestamp":1687183657000},{"id":"1925","price":20,"volume":98186,"timestamp":1687346642000},{"id":"1925","price":20,"volume":162423,"timestamp":1687443849000},{"id":"1925","price":20,"volume":73470,"timestamp":1687554279000},{"id":"1925","price":20,"volume":181615,"timestamp":1687606599000},{"id":"1925","price":20,"volume":128626,"timestamp":1687706328000},{"id":"1925","price":20,"volume":174668,"timestamp":1687746334000},{"id":"1925","price":20,"volume":59167,"timestamp":1687873677000},{"id":"1925","price":20,"volume":120700,"timestamp":1687987498000},{"id":"1925","price":21,"volume":230892,"timestamp":1688051902000},{"id":"1925","price":22,"volume":0,"timestamp":1688148225000},{"id":"1925","price":23,"volume":252133,"timestamp":1688244614000},{"id":"1925","price":23,"volume":201331,"timestamp":1688278418000},{"id":"1925","price":22,"volume":224265,"timestamp":1688350268000},{"id":"1925","price":23,"volume":258866,"timestamp":1688455384000},{"id":"1925","price":24,"volume":233248,"timestamp":1688585141000},{"id":"1925","price":24,"volume":222958,"timestamp":1688621634000},{"id":"1925","price":26,"volume":242767,"timestamp":1688703676000},{"id":"1925","price":26,"volume":295541,"timestamp":1688829101000},{"id":"1925","price":25,"volume":270428,"timestamp":1688895684000},{"id":"1925","price":24,"volume":181750,"timestamp":1688985058000},{"id":"1925","price":23,"volume":194689,"timestamp":1689108571000},{"id":"1925","price":23,"volume":171491,"timestamp":1689156771000},{"id":"1925","price":24,"volume":177056,"timestamp":1689277620000},{"id":"1925","price":24,"volume":300046,"timestamp":1689335731000},{"id":"1925","price":23,"volume":186602,"timestamp":1689394225000},{"id":"1925","price":23,"volume":39911,"timestamp":1689479463000},{"id":"1925","price":23,"volume":116799,"timestamp":1689610615000},{"id":"1925","price":22,"volume":46083,"timestamp":1689702432000},{"id":"1925","price":22,"volume":128097,"timestamp":1689770123000},{"id":"1925","price":20,"volume":159608,"timestamp":1689878978000},{"id":"1925","price":20,"volume":175645,"timestamp":1689917449000},{"id":"1925","price":19,"volume":38056,"timestamp":1690026304000},{"id":"1925","price":18,"volume":86203,"timestamp":1690111124000},{"id":"1925","price":15,"volume":113911,"timestamp":1690434384000},{"id":"1925","price":13,"volume":62075,"timestamp":1690732151000},{"id":"1925","price":13,"volume":68061,"timestamp":1690800670000},{"id":"1925","price":13,"volume":76304,"timestamp":1690877483000},{"id":"1925","price":13,"volume":14949,"timestamp":1691001033000},{"id":"1925","price":13,"volume":90769,"timestamp":1691049865000},{"id":"1925","price":13,"volume":45201,"timestamp":1691171987000},{"id":"1925","price":13,"volume":89495,"timestamp":1691244083000},{"id":"1925","price":13,"volume":28913,"timestamp":1691337408000},{"id":"1925","price":13,"volume":7230,"timestamp":1691565690000},{"id":"1925","price":13,"volume":117471,"timestamp":1691660544000},{"id":"1925","price":13,"volume":41136,"timestamp":1691776493000},{"id":"1925","price":13,"volume":86980,"timestamp":1691808698000},{"id":"1925","price":13,"volume":150835,"timestamp":1691937962000},{"id":"1925","price":13,"volume":49631,"timestamp":1692013032000},{"id":"1925","price":13,"volume":53939,"timestamp":1692449971000},{"id":"1925","price":13,"volume":130168,"timestamp":1692542638000},{"id":"1925","price":13,"volume":78058,"timestamp":1692638721000},{"id":"1925","price":13,"volume":72876,"timestamp":1692685157000},{"id":"1925","price":13,"volume":13241,"timestamp":1692787131000},{"id":"1925","price":13,"volume":64417,"timestamp":1692911996000},{"id":"1925","price":13,"volume":29445,"timestamp":1692973932000},{"id":"1925","price":13,"volume":61014,"timestamp":1693028815000},{"id":"1925","price":13,"volume":68142,"timestamp":1693105837000},{"id":"1925","price":12,"volume":31856,"timestamp":1693231100000},{"id":"1925","price":12,"volume":110602,"timestamp":1693314913000},{"id":"1925","price":12,"volume":672,"timestamp":1693367779000},{"id":"1925","price":12,"volume":48191,"timestamp":1693501134000},{"id":"1925","price":12,"volume":81099,"timestamp":1693557470000},{"id":"1925","price":12,"volume":72877,"timestamp":1693650409000},{"id":"1925","price":12,"volume":30407,"timestamp":1693774760000},{"id":"1925","price":12,"volume":99433,"timestamp":1693797912000},{"id":"1925","price":12,"volume":88265,"timestamp":1693884421000},{"id":"1925","price":12,"volume":31363,"timestamp":1693998248000},{"id":"1925","price":11,"volume":71323,"timestamp":1694106397000},{"id":"1925","price":11,"volume":45828,"timestamp":1694166013000},{"id":"1925","price":11,"volume":115094,"timestamp":1694270509000},{"id":"1925","price":11,"volume":107059,"timestamp":1694326718000},{"id":"1925","price":11,"volume":70521,"timestamp":1694433056000},{"id":"1925","price":11,"volume":99773,"timestamp":1694489104000},{"id":"1925","price":11,"volume":166667,"timestamp":1694621581000},{"id":"1925","price":11,"volume":9235,"timestamp":1694706959000},{"id":"1925","price":11,"volume":67125,"timestamp":1694755304000},{"id":"1925","price":11,"volume":196243,"timestamp":1694844997000},{"id":"1925","price":10,"volume":86326,"timestamp":1694952134000},{"id":"1925","price":9,"volume":145781,"timestamp":1695044239000},{"id":"1925","price":9,"volume":129838,"timestamp":1695107613000},{"id":"1925","price":8,"volume":24985,"timestamp":1695239054000},{"id":"1925","price":8,"volume":75503,"timestamp":1695268754000},{"id":"1925","price":7,"volume":130854,"timestamp":1695409974000},{"id":"1925","price":7,"volume":116326,"timestamp":1695471472000},{"id":"1925","price":6,"volume":55066,"timestamp":1695538574000},{"id":"1925","price":6,"volume":94770,"timestamp":1695618749000},{"id":"1925","price":6,"volume":76645,"timestamp":1695726718000},{"id":"1925","price":6,"volume":10978,"timestamp":1695814005000},{"id":"1925","price":6,"volume":63168,"timestamp":1695908632000},{"id":"1925","price":5,"volume":188330,"timestamp":1696004604000},{"id":"1925","price":5,"volume":124248,"timestamp":1696040780000},{"id":"1925","price":5,"volume":38076,"timestamp":1696130496000},{"id":"1925","price":5,"volume":66861,"timestamp":1696244357000},{"id":"1925","price":5,"volume":78475,"timestamp":1696334493000},{"id":"1925","price":5,"volume":5233,"timestamp":1696440265000},{"id":"1925","price":5,"volume":47517,"timestamp":1696472347000},{"id":"1925","price":5,"volume":98683,"timestamp":1696624924000},{"id":"1925","price":5,"volume":21809,"timestamp":1696664591000},{"id":"1925","price":5,"volume":103340,"timestamp":1696747382000},{"id":"1925","price":5,"volume":44737,"timestamp":1696841139000},{"id":"1925","price":5,"volume":46541,"timestamp":1696938369000},{"id":"1925","price":4,"volume":57977,"timestamp":1697050025000},{"id":"1925","price":4,"volume":92224,"timestamp":1697076647000},{"id":"1925","price":4,"volume":81241,"timestamp":1697200845000},{"id":"1925","price":4,"volume":93767,"timestamp":1697277910000},{"id":"1925","price":4,"volume":114641,"timestamp":1697377732000},{"id":"1925","price":4,"volume":46675,"timestamp":1697481314000},{"id":"1925","price":4,"volume":101352,"timestamp":1697513764000},{"id":"1925","price":4,"volume":137186,"timestamp":1697635371000},{"id":"1925","price":4,"volume":69637,"timestamp":1697695192000},{"id":"1925","price":4,"volume":76722,"timestamp":1697767432000},{"id":"1925","price":4,"volume":23246,"timestamp":1697919585000},{"id":"1925","price":4,"volume":112734,"timestamp":1697960419000},{"id":"1925","price":4,"volume":25761,"timestamp":1698053953000},{"id":"1925","price":4,"volume":44821,"timestamp":1698138131000},{"id":"1925","price":4,"volume":53868,"timestamp":1698223088000},{"id":"1925","price":4,"volume":56891,"timestamp":1698311718000},{"id":"1925","price":4,"volume":87556,"timestamp":1698436061000},{"id":"1925","price":4,"volume":20238,"timestamp":1698504288000},{"id":"1925","price":4,"volume":107829,"timestamp":1698558245000},{"id":"1925","price":4,"volume":66270,"timestamp":1698637732000},{"id":"1925","price":4,"volume":56745,"timestamp":1698740935000},{"id":"1925","price":4,"volume":56906,"timestamp":1698859304000},{"id":"1925","price":4,"volume":472852,"timestamp":1698925556000},{"id":"1925","price":4,"volume":426133,"timestamp":1698997712000},{"id":"1925","price":4,"volume":241728,"timestamp":1699100800000},{"id":"1925","price":4,"volume":106157,"timestamp":1699158603000},{"id":"1925","price":4,"volume":null,"timestamp":1699296553000},{"id":"1925","price":3,"volume":297376,"timestamp":1699377712000},{"id":"1925","price":3,"volume":null,"timestamp":1699433656000},{"id":"1925","price":3,"volume":297376,"timestamp":1699561604000},{"id":"1925","price":3,"volume":65651,"timestamp":1699643477000},{"id":"1925","price":3,"volume":65651,"timestamp":1699712470000},{"id":"1925","price":3,"volume":89005,"timestamp":1699822267000},{"id":"1925","price":3,"volume":89005,"timestamp":1699886782000},{"id":"1925","price":3,"volume":89005,"timestamp":1699977769000},{"id":"1925","price":3,"volume":89005,"timestamp":1700069258000},{"id":"1925","price":3,"volume":89005,"timestamp":1700118150000},{"id":"1925","price":3,"volume":274903,"timestamp":1700234386000},{"id":"1925","price":3,"volume":274903,"timestamp":1700310159000},{"id":"1925","price":3,"volume":212578,"timestamp":1700402980000},{"id":"1925","price":3,"volume":212578,"timestamp":1700497883000},{"id":"1925","price":3,"volume":212578,"timestamp":1700593857000},{"id":"1925","price":3,"volume":231245,"timestamp":1700663959000},{"id":"1925","price":3,"volume":54556,"timestamp":1700755298000},{"id":"1925","price":3,"volume":54556,"timestamp":1700812954000},{"id":"1925","price":2,"volume":182820,"timestamp":1700883808000},{"id":"1925","price":2,"volume":182820,"timestamp":1700967462000},{"id":"1925","price":2,"volume":163357,"timestamp":1701054527000},{"id":"1925","price":2,"volume":163357,"timestamp":1701151855000},{"id":"1925","price":2,"volume":163357,"timestamp":1701242124000},{"id":"1925","price":2,"volume":81584,"timestamp":1701341485000},{"id":"1925","price":2,"volume":41931,"timestamp":1701436770000},{"id":"1925","price":2,"volume":77509,"timestamp":1701520250000},{"id":"1925","price":1,"volume":123690,"timestamp":1701616262000},{"id":"1925","price":1,"volume":100348,"timestamp":1701698655000},{"id":"1925","price":1,"volume":146429,"timestamp":1701811100000},{"id":"1925","price":1,"volume":38169,"timestamp":1701893251000},{"id":"1925","price":1,"volume":14789,"timestamp":1701915774000},{"id":"1925","price":2,"volume":95723,"timestamp":1702064846000},{"id":"1925","price":2,"volume":16247,"timestamp":1702100682000},{"id":"1925","price":2,"volume":85287,"timestamp":1702215808000},{"id":"1925","price":2,"volume":85297,"timestamp":1702329714000},{"id":"1925","price":2,"volume":48252,"timestamp":1702372795000},{"id":"1925","price":2,"volume":78563,"timestamp":1702501209000},{"id":"1925","price":2,"volume":19248,"timestamp":1702522453000},{"id":"1925","price":2,"volume":72692,"timestamp":1702635406000},{"id":"1925","price":2,"volume":47901,"timestamp":1702709080000},{"id":"1925","price":2,"volume":62811,"timestamp":1702784914000},{"id":"1925","price":2,"volume":72903,"timestamp":1702901504000},{"id":"1925","price":2,"volume":71817,"timestamp":1702968803000},{"id":"1925","price":2,"volume":100062,"timestamp":1703106877000},{"id":"1925","price":2,"volume":9418,"timestamp":1703128000000},{"id":"1925","price":3,"volume":70894,"timestamp":1703249928000},{"id":"1925","price":3,"volume":48430,"timestamp":1703336358000},{"id":"1925","price":3,"volume":121597,"timestamp":1703446821000},{"id":"1925","price":3,"volume":38596,"timestamp":1703478567000},{"id":"1925","price":3,"volume":156441,"timestamp":1703617472000},{"id":"1925","price":3,"volume":80674,"timestamp":1703707870000},{"id":"1925","price":3,"volume":27914,"timestamp":1703734708000},{"id":"1925","price":3,"volume":114830,"timestamp":1703874126000},{"id":"1925","price":3,"volume":46834,"timestamp":1703957528000},{"id":"1925","price":3,"volume":52671,"timestamp":1704037182000},{"id":"1925","price":3,"volume":55684,"timestamp":1704114935000},{"id":"1925","price":3,"volume":30783,"timestamp":1704180910000},{"id":"1925","price":3,"volume":74995,"timestamp":1704279149000},{"id":"1925","price":3,"volume":85743,"timestamp":1704364846000},{"id":"1925","price":3,"volume":95010,"timestamp":1704464680000},{"id":"1925","price":3,"volume":104737,"timestamp":1704560586000},{"id":"1925","price":3,"volume":82531,"timestamp":1704647831000},{"id":"1925","price":2,"volume":76501,"timestamp":1704706404000},{"id":"1925","price":2,"volume":128062,"timestamp":1704820103000},{"id":"1925","price":2,"volume":58215,"timestamp":1704901601000},{"id":"1925","price":2,"volume":59946,"timestamp":1704972100000},{"id":"1925","price":2,"volume":40445,"timestamp":1705025669000},{"id":"1925","price":2,"volume":137677,"timestamp":1705172446000},{"id":"1925","price":2,"volume":24915,"timestamp":1705226272000},{"id":"1925","price":3,"volume":51780,"timestamp":1705310670000},{"id":"1925","price":3,"volume":99437,"timestamp":1705434401000},{"id":"1925","price":3,"volume":46046,"timestamp":1705487255000},{"id":"1925","price":3,"volume":78684,"timestamp":1705573066000},{"id":"1925","price":3,"volume":93932,"timestamp":1705660819000},{"id":"1925","price":3,"volume":41707,"timestamp":1705719691000},{"id":"1925","price":3,"volume":106851,"timestamp":1705862104000},{"id":"1925","price":3,"volume":30078,"timestamp":1705916794000},{"id":"1925","price":3,"volume":87003,"timestamp":1706044414000},{"id":"1925","price":3,"volume":52445,"timestamp":1706115211000},{"id":"1925","price":3,"volume":50160,"timestamp":1706165011000},{"id":"1925","price":3,"volume":81233,"timestamp":1706269761000},{"id":"1925","price":3,"volume":42370,"timestamp":1706326203000},{"id":"1925","price":3,"volume":73908,"timestamp":1706470279000},{"id":"1925","price":3,"volume":38924,"timestamp":1706527896000},{"id":"1925","price":3,"volume":49896,"timestamp":1706599262000},{"id":"1925","price":3,"volume":92981,"timestamp":1706705771000},{"id":"1925","price":3,"volume":69206,"timestamp":1706784115000},{"id":"1925","price":3,"volume":42132,"timestamp":1706851506000},{"id":"1925","price":3,"volume":86998,"timestamp":1706986527000},{"id":"1925","price":3,"volume":39598,"timestamp":1707040574000},{"id":"1925","price":3,"volume":83634,"timestamp":1707133398000},{"id":"1925","price":3,"volume":36404,"timestamp":1707187729000},{"id":"1925","price":3,"volume":70030,"timestamp":1707285213000},{"id":"1925","price":3,"volume":92699,"timestamp":1707426717000},{"id":"1925","price":3,"volume":41117,"timestamp":1707479736000},{"id":"1925","price":3,"volume":74504,"timestamp":1707585010000},{"id":"1925","price":3,"volume":63401,"timestamp":1707674916000},{"id":"1925","price":3,"volume":89096,"timestamp":1707758060000},{"id":"1925","price":2,"volume":54326,"timestamp":1707821175000},{"id":"1925","price":2,"volume":65683,"timestamp":1707925895000},{"id":"1925","price":2,"volume":45910,"timestamp":1707968448000},{"id":"1925","price":2,"volume":110046,"timestamp":1708112747000},{"id":"1925","price":2,"volume":28004,"timestamp":1708157061000},{"id":"1925","price":2,"volume":41950,"timestamp":1708242210000},{"id":"1925","price":2,"volume":42168,"timestamp":1708357609000},{"id":"1925","price":2,"volume":63597,"timestamp":1708466377000},{"id":"1925","price":2,"volume":38039,"timestamp":1708544254000},{"id":"1925","price":2,"volume":50313,"timestamp":1708611093000},{"id":"1925","price":2,"volume":47622,"timestamp":1708715516000},{"id":"1925","price":2,"volume":41827,"timestamp":1708778377000},{"id":"1925","price":2,"volume":25886,"timestamp":1708830589000},{"id":"1925","price":2,"volume":88055,"timestamp":1708974097000},{"id":"1925","price":1,"volume":84653,"timestamp":1709070047000},{"id":"1925","price":1,"volume":75130,"timestamp":1709150727000},{"id":"1925","price":1,"volume":45753,"timestamp":1709202671000},{"id":"1925","price":1,"volume":57628,"timestamp":1709265781000},{"id":"1925","price":1,"volume":107749,"timestamp":1709398796000},{"id":"1925","price":1,"volume":59397,"timestamp":1709484062000},{"id":"1925","price":1,"volume":20760,"timestamp":1709567472000},{"id":"1925","price":1,"volume":74740,"timestamp":1709675426000},{"id":"1925","price":1,"volume":49162,"timestamp":1709758034000},{"id":"1925","price":1,"volume":18170,"timestamp":1709795956000},{"id":"1925","price":1,"volume":94348,"timestamp":1709928304000},{"id":"1925","price":1,"volume":13598,"timestamp":1709955559000},{"id":"1925","price":1,"volume":53729,"timestamp":1710040982000},{"id":"1925","price":1,"volume":89999,"timestamp":1710146558000},{"id":"1925","price":1,"volume":63178,"timestamp":1710250455000},{"id":"1925","price":1,"volume":50793,"timestamp":1710323714000},{"id":"1925","price":1,"volume":43237,"timestamp":1710381737000},{"id":"1925","price":1,"volume":81318,"timestamp":1710539157000},{"id":"1925","price":1,"volume":9906,"timestamp":1710563656000},{"id":"1925","price":1,"volume":52708,"timestamp":1710646448000},{"id":"1925","price":1,"volume":45555,"timestamp":1710736481000},{"id":"1925","price":1,"volume":99899,"timestamp":1710865689000},{"id":"1925","price":1,"volume":60951,"timestamp":1710969258000},{"id":"1925","price":1,"volume":18275,"timestamp":1710992200000},{"id":"1925","price":1,"volume":60634,"timestamp":1711132190000},{"id":"1925","price":1,"volume":46037,"timestamp":1711214511000},{"id":"1925","price":1,"volume":44514,"timestamp":1711276332000},{"id":"1925","price":1,"volume":50924,"timestamp":1711346217000},{"id":"1925","price":1,"volume":35784,"timestamp":1711443573000},{"id":"1925","price":1,"volume":41513,"timestamp":1711510191000},{"id":"1925","price":1,"volume":87272,"timestamp":1711649583000},{"id":"1925","price":1,"volume":25392,"timestamp":1711677827000},{"id":"1925","price":1,"volume":88421,"timestamp":1711816326000},{"id":"1925","price":1,"volume":39769,"timestamp":1711884487000},{"id":"1925","price":1,"volume":32822,"timestamp":1711950238000},{"id":"1925","price":1,"volume":79417,"timestamp":1712082183000},{"id":"1925","price":1,"volume":47764,"timestamp":1712166806000},{"id":"1925","price":1,"volume":31060,"timestamp":1712208296000},{"id":"1925","price":1,"volume":98842,"timestamp":1712349647000},{"id":"1925","price":1,"volume":46998,"timestamp":1712416017000},{"id":"1925","price":1,"volume":46506,"timestamp":1712520050000},{"id":"1925","price":1,"volume":17629,"timestamp":1712548967000},{"id":"1925","price":1,"volume":63821,"timestamp":1712641212000},{"id":"1925","price":1,"volume":71496,"timestamp":1712724674000},{"id":"1925","price":1,"volume":100193,"timestamp":1712838015000},{"id":"1925","price":1,"volume":109155,"timestamp":1712940150000},{"id":"1925","price":2,"volume":75021,"timestamp":1713036387000},{"id":"1925","price":2,"volume":75767,"timestamp":1713119596000},{"id":"1925","price":2,"volume":36851,"timestamp":1713174212000},{"id":"1925","price":2,"volume":111265,"timestamp":1713290458000},{"id":"1925","price":2,"volume":43905,"timestamp":1713360886000},{"id":"1925","price":2,"volume":58389,"timestamp":1713467671000},{"id":"1925","price":2,"volume":48005,"timestamp":1713541392000},{"id":"1925","price":2,"volume":19736,"timestamp":1713584516000},{"id":"1925","price":2,"volume":75841,"timestamp":1713723857000},{"id":"1925","price":2,"volume":30190,"timestamp":1713752270000},{"id":"1925","price":1,"volume":110681,"timestamp":1713843713000},{"id":"1925","price":1,"volume":107850,"timestamp":1713949301000},{"id":"1925","price":1,"volume":77895,"timestamp":1714012850000},{"id":"1925","price":1,"volume":123868,"timestamp":1714132303000},{"id":"1925","price":1,"volume":104042,"timestamp":1714233670000},{"id":"1925","price":1,"volume":35998,"timestamp":1714281321000},{"id":"1925","price":1,"volume":85984,"timestamp":1714362751000},{"id":"1925","price":1,"volume":150933,"timestamp":1714503117000},{"id":"1925","price":1,"volume":67673,"timestamp":1714574484000},{"id":"1925","price":1,"volume":88846,"timestamp":1714672971000},{"id":"1925","price":1,"volume":77026,"timestamp":1714758206000},{"id":"1925","price":1,"volume":47957,"timestamp":1715152919000},{"id":"1925","price":1,"volume":86435,"timestamp":1715238943000},{"id":"1925","price":1,"volume":42140,"timestamp":1715314326000},{"id":"1925","price":1,"volume":85614,"timestamp":1715459868000},{"id":"1925","price":1,"volume":54270,"timestamp":1715544164000},{"id":"1925","price":1,"volume":41230,"timestamp":1715602962000},{"id":"1925","price":1,"volume":32331,"timestamp":1715683913000},{"id":"1925","price":1,"volume":40064,"timestamp":1715770621000},{"id":"1925","price":1,"volume":35932,"timestamp":1715839485000},{"id":"1925","price":1,"volume":58855,"timestamp":1715933168000},{"id":"1925","price":1,"volume":61871,"timestamp":1716018461000},{"id":"1925","price":1,"volume":71901,"timestamp":1716143552000},{"id":"1925","price":1,"volume":25899,"timestamp":1716192353000},{"id":"1925","price":1,"volume":34809,"timestamp":1716273370000},{"id":"1925","price":1,"volume":77684,"timestamp":1716363751000},{"id":"1925","price":1,"volume":131868,"timestamp":1716492169000},{"id":"1925","price":1,"volume":96433,"timestamp":1716582672000},{"id":"1925","price":1,"volume":30431,"timestamp":1716610871000},{"id":"1925","price":1,"volume":112202,"timestamp":1716713653000},{"id":"1925","price":1,"volume":131960,"timestamp":1716825756000},{"id":"1925","price":1,"volume":110674,"timestamp":1716911760000},{"id":"1925","price":1,"volume":92915,"timestamp":1716982217000},{"id":"1925","price":1,"volume":88231,"timestamp":1717058821000},{"id":"1925","price":1,"volume":38811,"timestamp":1717133778000},{"id":"1925","price":1,"volume":78081,"timestamp":1717262640000},{"id":"1925","price":1,"volume":33041,"timestamp":1717297458000},{"id":"1925","price":1,"volume":96312,"timestamp":1717420141000},{"id":"1925","price":1,"volume":112162,"timestamp":1717532937000},{"id":"1925","price":1,"volume":67370,"timestamp":1717587324000},{"id":"1925","price":1,"volume":88440,"timestamp":1717685268000},{"id":"1925","price":1,"volume":76903,"timestamp":1717768335000},{"id":"1925","price":1,"volume":54324,"timestamp":1717837774000},{"id":"1925","price":1,"volume":64045,"timestamp":1717905008000},{"id":"1925","price":2,"volume":59677,"timestamp":1718001659000},{"id":"1925","price":2,"volume":29542,"timestamp":1718092021000},{"id":"1925","price":2,"volume":31206,"timestamp":1718164065000},{"id":"1925","price":2,"volume":24528,"timestamp":1718343750000},{"id":"1925","price":2,"volume":41932,"timestamp":1718433115000},{"id":"1925","price":2,"volume":41498,"timestamp":1718509467000},{"id":"1925","price":2,"volume":51186,"timestamp":1718645729000},{"id":"1925","price":2,"volume":14596,"timestamp":1718676259000},{"id":"1925","price":1,"volume":93716,"timestamp":1718802979000},{"id":"1925","price":1,"volume":79913,"timestamp":1718887417000},{"id":"1925","price":1,"volume":44101,"timestamp":1718935372000},{"id":"1925","price":1,"volume":53032,"timestamp":1719027100000},{"id":"1925","price":1,"volume":85478,"timestamp":1719157192000},{"id":"1925","price":1,"volume":38623,"timestamp":1719207814000},{"id":"1925","price":1,"volume":35721,"timestamp":1719281006000},{"id":"1925","price":1,"volume":36822,"timestamp":1719402072000},{"id":"1925","price":1,"volume":27648,"timestamp":1719471094000},{"id":"1925","price":1,"volume":41918,"timestamp":1719575565000},{"id":"1925","price":1,"volume":39243,"timestamp":1719653400000},{"id":"1925","price":1,"volume":9117,"timestamp":1719717006000},{"id":"1925","price":1,"volume":57414,"timestamp":1719869412000},{"id":"1925","price":1,"volume":53212,"timestamp":1719938689000},{"id":"1925","price":1,"volume":53509,"timestamp":1720007612000},{"id":"1925","price":1,"volume":34354,"timestamp":1720070543000},{"id":"1925","price":1,"volume":49834,"timestamp":1720170119000},{"id":"1925","price":1,"volume":26174,"timestamp":1720273578000},{"id":"1925","price":1,"volume":43901,"timestamp":1720347979000},{"id":"1925","price":1,"volume":36788,"timestamp":1720442163000},{"id":"1925","price":1,"volume":21684,"timestamp":1720506892000},{"id":"1925","price":1,"volume":50246,"timestamp":1720610352000},{"id":"1925","price":1,"volume":46572,"timestamp":1720711256000},{"id":"1925","price":1,"volume":42170,"timestamp":1720800746000},{"id":"1925","price":1,"volume":38537,"timestamp":1720858244000},{"id":"1925","price":1,"volume":55853,"timestamp":1720990186000},{"id":"1925","price":1,"volume":9533,"timestamp":1721015636000},{"id":"1925","price":1,"volume":22243,"timestamp":1721099491000},{"id":"1925","price":1,"volume":44285,"timestamp":1721220601000},{"id":"1925","price":1,"volume":39355,"timestamp":1721328723000},{"id":"1925","price":1,"volume":32828,"timestamp":1721425246000},{"id":"1925","price":1,"volume":51947,"timestamp":1721492896000},{"id":"1925","price":1,"volume":16186,"timestamp":1721530986000},{"id":"1925","price":1,"volume":47201,"timestamp":1721647190000},{"id":"1925","price":1,"volume":38998,"timestamp":1721748680000},{"id":"1925","price":1,"volume":15500,"timestamp":1721804620000},{"id":"1925","price":1,"volume":41120,"timestamp":1721928652000},{"id":"1925","price":1,"volume":44218,"timestamp":1721993510000},{"id":"1925","price":1,"volume":54725,"timestamp":1722066488000},{"id":"1925","price":1,"volume":35314,"timestamp":1722137356000},{"id":"1925","price":1,"volume":41277,"timestamp":1722271892000},{"id":"1925","price":1,"volume":42733,"timestamp":1722371987000},{"id":"1925","price":1,"volume":19069,"timestamp":1722422164000},{"id":"1925","price":1,"volume":49572,"timestamp":1722501258000},{"id":"1925","price":1,"volume":58779,"timestamp":1722626983000},{"id":"1925","price":1,"volume":26461,"timestamp":1722713815000},{"id":"1925","price":1,"volume":9821,"timestamp":1722743029000},{"id":"1925","price":1,"volume":41260,"timestamp":1722865979000},{"id":"1925","price":1,"volume":73792,"timestamp":1722936453000},{"id":"1925","price":1,"volume":60780,"timestamp":1723001457000},{"id":"1925","price":1,"volume":113073,"timestamp":1723110698000},{"id":"1925","price":1,"volume":97799,"timestamp":1723209340000},{"id":"1925","price":1,"volume":43507,"timestamp":1723256898000},{"id":"1925","price":1,"volume":143404,"timestamp":1723404786000},{"id":"1925","price":1,"volume":57059,"timestamp":1723462013000},{"id":"1925","price":1,"volume":117648,"timestamp":1723580321000},{"id":"1925","price":1,"volume":60322,"timestamp":1723636613000},{"id":"1925","price":1,"volume":72923,"timestamp":1723726785000},{"id":"1925","price":1,"volume":25403,"timestamp":1723779187000},{"id":"1925","price":1,"volume":43670,"timestamp":1723876772000},{"id":"1925","price":2,"volume":40909,"timestamp":1723969381000},{"id":"1925","price":2,"volume":57552,"timestamp":1724072326000},{"id":"1925","price":2,"volume":38868,"timestamp":1724147372000},{"id":"1925","price":2,"volume":75076,"timestamp":1724267893000},{"id":"1925","price":2,"volume":13680,"timestamp":1724301112000},{"id":"1925","price":2,"volume":70385,"timestamp":1724433568000},{"id":"1925","price":2,"volume":70236,"timestamp":1724518312000},{"id":"1925","price":2,"volume":48636,"timestamp":1724572057000},{"id":"1925","price":1,"volume":61114,"timestamp":1724654598000},{"id":"1925","price":1,"volume":44372,"timestamp":1724730262000},{"id":"1925","price":1,"volume":46080,"timestamp":1724812293000},{"id":"1925","price":1,"volume":64585,"timestamp":1724930705000},{"id":"1925","price":1,"volume":63675,"timestamp":1725038900000},{"id":"1925","price":1,"volume":22989,"timestamp":1725078181000},{"id":"1925","price":1,"volume":51458,"timestamp":1725159789000},{"id":"1925","price":1,"volume":108133,"timestamp":1725295101000},{"id":"1925","price":1,"volume":44567,"timestamp":1725345288000},{"id":"1925","price":1,"volume":82327,"timestamp":1725466099000},{"id":"1925","price":1,"volume":30548,"timestamp":1725507794000},{"id":"1925","price":1,"volume":85581,"timestamp":1725619068000},{"id":"1925","price":1,"volume":84341,"timestamp":1725741280000},{"id":"1925","price":1,"volume":63429,"timestamp":1725825194000},{"id":"1925","price":1,"volume":28092,"timestamp":1725869514000},{"id":"1925","price":1,"volume":45278,"timestamp":1725955377000},{"id":"1925","price":1,"volume":40134,"timestamp":1726062193000},{"id":"1925","price":1,"volume":35730,"timestamp":1726130430000},{"id":"1925","price":1,"volume":41591,"timestamp":1726196141000},{"id":"1925","price":1,"volume":63646,"timestamp":1726326305000},{"id":"1925","price":1,"volume":61300,"timestamp":1726421794000},{"id":"1925","price":1,"volume":10564,"timestamp":1726505427000},{"id":"1925","price":1,"volume":57836,"timestamp":1726567520000},{"id":"1925","price":1,"volume":96540,"timestamp":1726663524000},{"id":"1925","price":1,"volume":89058,"timestamp":1726754288000},{"id":"1925","price":1,"volume":50126,"timestamp":1726808841000},{"id":"1925","price":1,"volume":81543,"timestamp":1726923981000},{"id":"1925","price":1,"volume":77049,"timestamp":1727019634000},{"id":"1925","price":1,"volume":37161,"timestamp":1727073238000},{"id":"1925","price":1,"volume":47816,"timestamp":1727158326000},{"id":"1925","price":1,"volume":52479,"timestamp":1727276117000},{"id":"1925","price":1,"volume":17723,"timestamp":1727330048000},{"id":"1925","price":2,"volume":45611,"timestamp":1727415300000},{"id":"1925","price":2,"volume":52390,"timestamp":1727520394000},{"id":"1925","price":2,"volume":82664,"timestamp":1727614235000},{"id":"1925","price":2,"volume":56108,"timestamp":1727700837000},{"id":"1925","price":2,"volume":30063,"timestamp":1727775607000},{"id":"1925","price":2,"volume":54322,"timestamp":1727846033000},{"id":"1925","price":2,"volume":58579,"timestamp":1727956147000},{"id":"1925","price":2,"volume":22461,"timestamp":1728011100000},{"id":"1925","price":2,"volume":62609,"timestamp":1728123094000},{"id":"1925","price":2,"volume":45370,"timestamp":1728187064000},{"id":"1925","price":2,"volume":131846,"timestamp":1728331649000},{"id":"1925","price":2,"volume":31526,"timestamp":1728373076000},{"id":"1925","price":2,"volume":65539,"timestamp":1728490109000},{"id":"1925","price":2,"volume":60957,"timestamp":1728586521000},{"id":"1925","price":2,"volume":23153,"timestamp":1728627456000},{"id":"1925","price":2,"volume":61774,"timestamp":1728726032000},{"id":"1925","price":2,"volume":44161,"timestamp":1728792733000},{"id":"1925","price":2,"volume":68439,"timestamp":1728908716000},{"id":"1925","price":2,"volume":41428,"timestamp":1728991298000},{"id":"1925","price":2,"volume":48641,"timestamp":1729064197000},{"id":"1925","price":2,"volume":52271,"timestamp":1729133039000},{"id":"1925","price":2,"volume":57791,"timestamp":1729230560000},{"id":"1925","price":2,"volume":98189,"timestamp":1729369679000},{"id":"1925","price":2,"volume":19904,"timestamp":1729400888000},{"id":"1925","price":2,"volume":42388,"timestamp":1729476872000},{"id":"1925","price":2,"volume":30824,"timestamp":1729581156000},{"id":"1925","price":3,"volume":116035,"timestamp":1729716824000},{"id":"1925","price":3,"volume":37629,"timestamp":1729766157000},{"id":"1925","price":3,"volume":79745,"timestamp":1729846882000},{"id":"1925","price":3,"volume":66295,"timestamp":1729962180000},{"id":"1925","price":3,"volume":23193,"timestamp":1730031872000},{"id":"1925","price":4,"volume":68033,"timestamp":1730140019000},{"id":"1925","price":4,"volume":41949,"timestamp":1730220030000},{"id":"1925","price":5,"volume":45376,"timestamp":1730288541000},{"id":"1925","price":5,"volume":44922,"timestamp":1730396105000},{"id":"1925","price":6,"volume":24040,"timestamp":1730450456000},{"id":"1925","price":6,"volume":89525,"timestamp":1730573346000},{"id":"1925","price":6,"volume":47730,"timestamp":1730619774000},{"id":"1925","price":6,"volume":56558,"timestamp":1730698742000},{"id":"1925","price":6,"volume":69243,"timestamp":1730831083000},{"id":"1925","price":6,"volume":47199,"timestamp":1730923504000},{"id":"1925","price":7,"volume":38760,"timestamp":1731006450000},{"id":"1925","price":7,"volume":20474,"timestamp":1731043515000},{"id":"1925","price":7,"volume":80211,"timestamp":1731168172000},{"id":"1925","price":7,"volume":36437,"timestamp":1731223608000},{"id":"1925","price":7,"volume":48334,"timestamp":1731304215000},{"id":"1925","price":7,"volume":80721,"timestamp":1731433564000},{"id":"1925","price":7,"volume":33490,"timestamp":1731494197000},{"id":"1925","price":7,"volume":71232,"timestamp":1731620690000},{"id":"1925","price":7,"volume":33992,"timestamp":1731663721000},{"id":"1925","price":7,"volume":69476,"timestamp":1731769462000},{"id":"1925","price":7,"volume":72753,"timestamp":1731875174000},{"id":"1925","price":6,"volume":48252,"timestamp":1731948472000},{"id":"1925","price":6,"volume":55066,"timestamp":1732039515000},{"id":"1925","price":6,"volume":27983,"timestamp":1732085571000},{"id":"1925","price":6,"volume":52887,"timestamp":1732182818000},{"id":"1925","price":6,"volume":39130,"timestamp":1732264453000},{"id":"1925","price":6,"volume":62546,"timestamp":1732358420000},{"id":"1925","price":6,"volume":45884,"timestamp":1732416092000},{"id":"1925","price":6,"volume":87085,"timestamp":1732556312000},{"id":"1925","price":6,"volume":59198,"timestamp":1732636294000},{"id":"1925","price":6,"volume":41005,"timestamp":1732716306000},{"id":"1925","price":6,"volume":36581,"timestamp":1732817655000},{"id":"1925","price":7,"volume":25936,"timestamp":1732867557000},{"id":"1925","price":7,"volume":47806,"timestamp":1732963550000},{"id":"1925","price":7,"volume":89511,"timestamp":1733087849000},{"id":"1925","price":7,"volume":37792,"timestamp":1733152020000},{"id":"1925","price":7,"volume":54517,"timestamp":1733252014000},{"id":"1925","price":7,"volume":36135,"timestamp":1733315149000},{"id":"1925","price":7,"volume":41434,"timestamp":1733384775000},{"id":"1925","price":7,"volume":48415,"timestamp":1733498437000},{"id":"1925","price":7,"volume":49612,"timestamp":1733579777000},{"id":"1925","price":7,"volume":26701,"timestamp":1733626472000},{"id":"1925","price":8,"volume":45067,"timestamp":1733713971000},{"id":"1925","price":8,"volume":73060,"timestamp":1733865571000},{"id":"1925","price":8,"volume":21665,"timestamp":1733904177000},{"id":"1925","price":8,"volume":81745,"timestamp":1734026539000},{"id":"1925","price":8,"volume":35097,"timestamp":1734082614000},{"id":"1925","price":8,"volume":42450,"timestamp":1734172191000},{"id":"1925","price":9,"volume":56610,"timestamp":1734285194000},{"id":"1925","price":9,"volume":39427,"timestamp":1734357014000},{"id":"1925","price":10,"volume":62754,"timestamp":1734451032000},{"id":"1925","price":10,"volume":66303,"timestamp":1734550585000},{"id":"1925","price":10,"volume":18430,"timestamp":1734610623000},{"id":"1925","price":10,"volume":42584,"timestamp":1734695683000},{"id":"1925","price":10,"volume":58600,"timestamp":1734814827000},{"id":"1925","price":10,"volume":17087,"timestamp":1734867306000},{"id":"1925","price":11,"volume":34009,"timestamp":1734939656000},{"id":"1925","price":11,"volume":71035,"timestamp":1735064210000},{"id":"1925","price":11,"volume":52169,"timestamp":1735152335000},{"id":"1925","price":11,"volume":36543,"timestamp":1735237129000},{"id":"1925","price":11,"volume":43084,"timestamp":1735308922000},{"id":"1925","price":11,"volume":34105,"timestamp":1735358178000},{"id":"1925","price":10,"volume":77124,"timestamp":1735490396000},{"id":"1925","price":10,"volume":29736,"timestamp":1735536671000},{"id":"1925","price":10,"volume":45898,"timestamp":1735622601000},{"id":"1925","price":10,"volume":60238,"timestamp":1735729805000},{"id":"1925","price":11,"volume":57074,"timestamp":1735846360000},{"id":"1925","price":11,"volume":16754,"timestamp":1735879994000},{"id":"1925","price":11,"volume":73337,"timestamp":1735972809000},{"id":"1925","price":12,"volume":93187,"timestamp":1736077582000},{"id":"1925","price":12,"volume":70711,"timestamp":1736151447000},{"id":"1925","price":13,"volume":91244,"timestamp":1736249092000},{"id":"1925","price":13,"volume":52860,"timestamp":1736306743000},{"id":"1925","price":14,"volume":107197,"timestamp":1736411728000},{"id":"1925","price":15,"volume":98562,"timestamp":1736520901000},{"id":"1925","price":15,"volume":49754,"timestamp":1736569278000},{"id":"1925","price":16,"volume":96192,"timestamp":1736675061000},{"id":"1925","price":16,"volume":54412,"timestamp":1736771873000},{"id":"1925","price":16,"volume":32043,"timestamp":1736825818000},{"id":"1925","price":16,"volume":80546,"timestamp":1736942937000},{"id":"1925","price":16,"volume":48050,"timestamp":1737023028000},{"id":"1925","price":16,"volume":51893,"timestamp":1737115337000},{"id":"1925","price":16,"volume":57658,"timestamp":1737217242000},{"id":"1925","price":16,"volume":30993,"timestamp":1737267738000},{"id":"1925","price":16,"volume":45869,"timestamp":1737346139000},{"id":"1925","price":16,"volume":43984,"timestamp":1737435840000},{"id":"1925","price":16,"volume":72787,"timestamp":1737561420000},{"id":"1925","price":16,"volume":64524,"timestamp":1737647036000},{"id":"1925","price":15,"volume":69469,"timestamp":1737754038000},{"id":"1925","price":15,"volume":12438,"timestamp":1737771848000},{"id":"1925","price":15,"volume":66833,"timestamp":1737876807000},{"id":"1925","price":15,"volume":68071,"timestamp":1737982392000},{"id":"1925","price":15,"volume":56154,"timestamp":1738061866000},{"id":"1925","price":14,"volume":45484,"timestamp":1738144774000},{"id":"1925","price":14,"volume":53026,"timestamp":1738237954000},{"id":"1925","price":14,"volume":48664,"timestamp":1738332988000},{"id":"1925","price":14,"volume":47395,"timestamp":1738409716000},{"id":"1925","price":14,"volume":54282,"timestamp":1738494492000},{"id":"1925","price":14,"volume":57606,"timestamp":1738584277000},{"id":"1925","price":14,"volume":63166,"timestamp":1738680551000},{"id":"1925","price":14,"volume":55271,"timestamp":1738764205000},{"id":"1925","price":14,"volume":80100,"timestamp":1738874051000},{"id":"1925","price":14,"volume":51405,"timestamp":1738954874000},{"id":"1925","price":14,"volume":30039,"timestamp":1738996197000},{"id":"1925","price":14,"volume":67809,"timestamp":1739091475000},{"id":"1925","price":14,"volume":67307,"timestamp":1739194100000},{"id":"1925","price":14,"volume":76834,"timestamp":1739296951000},{"id":"1925","price":14,"volume":59085,"timestamp":1739382374000},{"id":"1925","price":14,"volume":34850,"timestamp":1739430556000},{"id":"1925","price":14,"volume":52294,"timestamp":1739502416000},{"id":"1925","price":14,"volume":63817,"timestamp":1739594158000},{"id":"1925","price":14,"volume":65150,"timestamp":1739698084000},{"id":"1925","price":14,"volume":42639,"timestamp":1739759788000},{"id":"1925","price":13,"volume":80453,"timestamp":1739881082000},{"id":"1925","price":13,"volume":39853,"timestamp":1739944050000},{"id":"1925","price":13,"volume":69750,"timestamp":1740052820000},{"id":"1925","price":13,"volume":48207,"timestamp":1740125110000},{"id":"1925","price":13,"volume":69203,"timestamp":1740239200000},{"id":"1925","price":13,"volume":61371,"timestamp":1740341098000},{"id":"1925","price":13,"volume":23267,"timestamp":1740386172000},{"id":"1925","price":13,"volume":49755,"timestamp":1740475323000},{"id":"1925","price":13,"volume":26120,"timestamp":1740540716000},{"id":"1925","price":13,"volume":50545,"timestamp":1740645125000},{"id":"1925","price":13,"volume":68749,"timestamp":1740771799000},{"id":"1925","price":13,"volume":46230,"timestamp":1740842015000},{"id":"1925","price":13,"volume":28171,"timestamp":1740902752000},{"id":"1925","price":13,"volume":3430,"timestamp":1741022718000},{"id":"1925","price":13,"volume":43849,"timestamp":1741092713000},{"id":"1925","price":14,"volume":40816,"timestamp":1741171350000},{"id":"1925","price":14,"volume":40929,"timestamp":1741238085000},{"id":"1925","price":14,"volume":68961,"timestamp":1741374262000},{"id":"1925","price":14,"volume":54038,"timestamp":1741446901000},{"id":"1925","price":14,"volume":59592,"timestamp":1741543889000},{"id":"1925","price":14,"volume":54474,"timestamp":1741619726000},{"id":"1925","price":14,"volume":39536,"timestamp":1741680808000},{"id":"1925","price":14,"volume":81034,"timestamp":1741813632000},{"id":"1925","price":14,"volume":10819,"timestamp":1741833055000},{"id":"1925","price":14,"volume":84613,"timestamp":1741973587000},{"id":"1925","price":14,"volume":36705,"timestamp":1742040942000},{"id":"1925","price":13,"volume":32146,"timestamp":1742092497000},{"id":"1925","price":12,"volume":69453,"timestamp":1742195481000},{"id":"1925","price":12,"volume":42053,"timestamp":1742271557000},{"id":"1925","price":13,"volume":60793,"timestamp":1742392867000},{"id":"1925","price":13,"volume":26685,"timestamp":1742440699000},{"id":"1925","price":13,"volume":93419,"timestamp":1742588199000},{"id":"1925","price":13,"volume":14869,"timestamp":1742615795000},{"id":"1925","price":13,"volume":88736,"timestamp":1742750496000},{"id":"1925","price":13,"volume":59738,"timestamp":1742841365000},{"id":"1925","price":13,"volume":26382,"timestamp":1742886761000},{"id":"1925","price":13,"volume":56403,"timestamp":1742984950000},{"id":"1925","price":14,"volume":60789,"timestamp":1743088183000},{"id":"1925","price":14,"volume":30088,"timestamp":1743133220000},{"id":"1925","price":14,"volume":88512,"timestamp":1743270681000},{"id":"1925","price":14,"volume":46067,"timestamp":1743345014000},{"id":"1925","price":14,"volume":30365,"timestamp":1743396498000},{"id":"1925","price":14,"volume":68208,"timestamp":1743508788000},{"id":"1925","price":15,"volume":42012,"timestamp":1743589919000},{"id":"1925","price":15,"volume":66873,"timestamp":1743704901000},{"id":"1925","price":15,"volume":35190,"timestamp":1743769724000},{"id":"1925","price":15,"volume":60339,"timestamp":1743868706000},{"id":"1925","price":15,"volume":33081,"timestamp":1743930373000},{"id":"1925","price":15,"volume":60918,"timestamp":1744028249000},{"id":"1925","price":15,"volume":50734,"timestamp":1744104763000},{"id":"1925","price":15,"volume":67116,"timestamp":1744206676000},{"id":"1925","price":15,"volume":59858,"timestamp":1744306574000},{"id":"1925","price":15,"volume":41572,"timestamp":1744384216000},{"id":"1925","price":16,"volume":62681,"timestamp":1744491678000},{"id":"1925","price":16,"volume":17485,"timestamp":1744530211000},{"id":"1925","price":16,"volume":56508,"timestamp":1744640839000},{"id":"1925","price":16,"volume":46503,"timestamp":1744746368000},{"id":"1925","price":16,"volume":47145,"timestamp":1744830234000},{"id":"1925","price":16,"volume":40334,"timestamp":1744900841000},{"id":"1925","price":16,"volume":55776,"timestamp":1745011481000},{"id":"1925","price":16,"volume":13480,"timestamp":1745037463000},{"id":"1925","price":16,"volume":60812,"timestamp":1745153295000},{"id":"1925","price":16,"volume":68980,"timestamp":1745270213000},{"id":"1925","price":16,"volume":26507,"timestamp":1745320201000},{"id":"1925","price":16,"volume":43397,"timestamp":1745408748000},{"id":"1925","price":16,"volume":40351,"timestamp":1745488591000},{"id":"1925","price":16,"volume":43763,"timestamp":1745575494000},{"id":"1925","price":16,"volume":72240,"timestamp":1745704665000},{"id":"1925","price":16,"volume":40310,"timestamp":1745775552000},{"id":"1925","price":16,"volume":43783,"timestamp":1745853351000},{"id":"1925","price":16,"volume":54114,"timestamp":1745942796000},{"id":"1925","price":16,"volume":37480,"timestamp":1745994968000},{"id":"1925","price":16,"volume":45497,"timestamp":1746080075000},{"id":"1925","price":17,"volume":38500,"timestamp":1746164016000},{"id":"1925","price":17,"volume":49028,"timestamp":1746272488000},{"id":"1925","price":17,"volume":60223,"timestamp":1746390677000},{"id":"1925","price":17,"volume":23675,"timestamp":1746436613000},{"id":"1925","price":17,"volume":34090,"timestamp":1746498066000},{"id":"1925","price":16,"volume":89282,"timestamp":1746649709000},{"id":"1925","price":16,"volume":19366,"timestamp":1746681664000},{"id":"1925","price":16,"volume":82900,"timestamp":1746824245000},{"id":"1925","price":16,"volume":45450,"timestamp":1746909669000},{"id":"1925","price":16,"volume":27560,"timestamp":1746959766000},{"id":"1925","price":16,"volume":54483,"timestamp":1747071964000},{"id":"1925","price":16,"volume":36416,"timestamp":1747118542000},{"id":"1925","price":16,"volume":74442,"timestamp":1747250191000},{"id":"1925","price":16,"volume":52653,"timestamp":1747338140000},{"id":"1925","price":16,"volume":22535,"timestamp":1747371635000},{"id":"1925","price":16,"volume":89301,"timestamp":1747503165000},{"id":"1925","price":16,"volume":31129,"timestamp":1747554519000},{"id":"1925","price":16,"volume":64408,"timestamp":1747657008000},{"id":"1925","price":16,"volume":66740,"timestamp":1747757094000},{"id":"1925","price":16,"volume":17204,"timestamp":1747795237000},{"id":"1925","price":17,"volume":62494,"timestamp":1747902465000},{"id":"1925","price":17,"volume":36408,"timestamp":1747980788000},{"id":"1925","price":18,"volume":46690,"timestamp":1748079894000},{"id":"1925","price":18,"volume":65211,"timestamp":1748197290000},{"id":"1925","price":18,"volume":20450,"timestamp":1748245412000},{"id":"1925","price":18,"volume":58767,"timestamp":1748361425000},{"id":"1925","price":18,"volume":33762,"timestamp":1748423780000},{"id":"1925","price":18,"volume":59764,"timestamp":1748527472000},{"id":"1925","price":18,"volume":50739,"timestamp":1748611411000},{"id":"1925","price":18,"volume":31260,"timestamp":1748662951000},{"id":"1925","price":19,"volume":60548,"timestamp":1748764864000},{"id":"1925","price":19,"volume":46991,"timestamp":1748872215000},{"id":"1925","price":19,"volume":34909,"timestamp":1748934485000},{"id":"1925","price":19,"volume":62055,"timestamp":1749036020000},{"id":"1925","price":19,"volume":45030,"timestamp":1749138018000},{"id":"1925","price":19,"volume":38405,"timestamp":1749223603000},{"id":"1925","price":19,"volume":25644,"timestamp":1749278304000},{"id":"1925","price":19,"volume":63024,"timestamp":1749416005000},{"id":"1925","price":19,"volume":24855,"timestamp":1749463249000},{"id":"1925","price":19,"volume":52474,"timestamp":1749569374000},{"id":"1925","price":19,"volume":18113,"timestamp":1749610361000},{"id":"1925","price":19,"volume":37367,"timestamp":1749698549000},{"id":"1925","price":19,"volume":67045,"timestamp":1749838472000},{"id":"1925","price":19,"volume":11684,"timestamp":1749871492000},{"id":"1925","price":19,"volume":46860,"timestamp":1749968619000},{"id":"1925","price":19,"volume":44828,"timestamp":1750071910000},{"id":"1925","price":19,"volume":30051,"timestamp":1750142650000},{"id":"1925","price":19,"volume":39704,"timestamp":1750227327000},{"id":"1925","price":19,"volume":39699,"timestamp":1750329082000},{"id":"1925","price":19,"volume":29410,"timestamp":1750401619000},{"id":"1925","price":19,"volume":56575,"timestamp":1750536083000},{"id":"1925","price":19,"volume":20761,"timestamp":1750585905000},{"id":"1925","price":19,"volume":47525,"timestamp":1750675898000},{"id":"1925","price":19,"volume":48675,"timestamp":1750793297000},{"id":"1925","price":19,"volume":34292,"timestamp":1750875582000},{"id":"1925","price":19,"volume":37429,"timestamp":1750948931000},{"id":"1925","price":18,"volume":39088,"timestamp":1751031074000},{"id":"1925","price":18,"volume":38663,"timestamp":1751131103000},{"id":"1925","price":18,"volume":34424,"timestamp":1751212781000},{"id":"1925","price":18,"volume":35213,"timestamp":1751282961000},{"id":"1925","price":18,"volume":22980,"timestamp":1751337701000},{"id":"1925","price":18,"volume":39591,"timestamp":1751432499000},{"id":"1925","price":18,"volume":42525,"timestamp":1751540200000},{"id":"1925","price":18,"volume":39181,"timestamp":1751623631000},{"id":"1925","price":17,"volume":40681,"timestamp":1751713001000},{"id":"1925","price":16,"volume":57078,"timestamp":1751831478000},{"id":"1925","price":16,"volume":45883,"timestamp":1751923433000},{"id":"1925","price":15,"volume":41417,"timestamp":1752002075000},{"id":"1925","price":15,"volume":34419,"timestamp":1752066892000},{"id":"1925","price":15,"volume":39764,"timestamp":1752146255000},{"id":"1925","price":15,"volume":56941,"timestamp":1752264766000},{"id":"1925","price":15,"volume":26954,"timestamp":1752316271000},{"id":"1925","price":14,"volume":66465,"timestamp":1752442350000},{"id":"1925","price":14,"volume":27621,"timestamp":1752502638000},{"id":"1925","price":13,"volume":53874,"timestamp":1752607800000},{"id":"1925","price":13,"volume":26523,"timestamp":1752665789000},{"id":"1925","price":13,"volume":40467,"timestamp":1752747716000},{"id":"1925","price":12,"volume":38096,"timestamp":1752826676000},{"id":"1925","price":12,"volume":46235,"timestamp":1752914103000},{"id":"1925","price":11,"volume":69213,"timestamp":1753023478000},{"id":"1925","price":11,"volume":50975,"timestamp":1753114175000},{"id":"1925","price":10,"volume":17739,"timestamp":1753149862000},{"id":"1925","price":10,"volume":57404,"timestamp":1753253649000},{"id":"1925","price":11,"volume":52403,"timestamp":1753335928000},{"id":"1925","price":11,"volume":42572,"timestamp":1753412008000},{"id":"1925","price":11,"volume":77448,"timestamp":1753539075000},{"id":"1925","price":11,"volume":72932,"timestamp":1753646788000},{"id":"1925","price":11,"volume":61843,"timestamp":1753738058000},{"id":"1925","price":10,"volume":11312,"timestamp":1753754833000},{"id":"1925","price":10,"volume":90271,"timestamp":1753887902000},{"id":"1925","price":10,"volume":77071,"timestamp":1753997886000},{"id":"1925","price":10,"volume":31008,"timestamp":1754046840000},{"id":"1925","price":10,"volume":43736,"timestamp":1754115021000},{"id":"1925","price":9,"volume":78033,"timestamp":1754234332000},{"id":"1925","price":9,"volume":47755,"timestamp":1754301603000},{"id":"1925","price":8,"volume":42065,"timestamp":1754366532000},{"id":"1925","price":8,"volume":53819,"timestamp":1754448446000},{"id":"1925","price":8,"volume":92259,"timestamp":1754586512000},{"id":"1925","price":8,"volume":68267,"timestamp":1754678418000},{"id":"1925","price":8,"volume":23900,"timestamp":1754712085000},{"id":"1925","price":8,"volume":78865,"timestamp":1754830536000},{"id":"1925","price":9,"volume":64349,"timestamp":1754922376000},{"id":"1925","price":9,"volume":53870,"timestamp":1754998161000},{"id":"1925","price":9,"volume":84802,"timestamp":1755114169000},{"id":"1925","price":9,"volume":50085,"timestamp":1755180486000},{"id":"1925","price":9,"volume":59407,"timestamp":1755272358000},{"id":"1925","price":9,"volume":38254,"timestamp":1755330669000},{"id":"1925","price":9,"volume":78296,"timestamp":1755439609000},{"id":"1925","price":9,"volume":58989,"timestamp":1755547902000},{"id":"1925","price":9,"volume":56696,"timestamp":1755631003000},{"id":"1925","price":9,"volume":41272,"timestamp":1755689748000},{"id":"1925","price":9,"volume":42609,"timestamp":1755742670000},{"id":"1925","price":9,"volume":95689,"timestamp":1755871653000},{"id":"1925","price":9,"volume":44852,"timestamp":1755931959000},{"id":"1925","price":9,"volume":59814,"timestamp":1756014252000},{"id":"1925","price":10,"volume":61642,"timestamp":1756133433000},{"id":"1925","price":10,"volume":45097,"timestamp":1756212567000},{"id":"1925","price":11,"volume":53455,"timestamp":1756316925000},{"id":"1925","price":11,"volume":29489,"timestamp":1756372360000},{"id":"1925","price":11,"volume":59476,"timestamp":1756482163000},{"id":"1925","price":11,"volume":68477,"timestamp":1756588580000},{"id":"1925","price":11,"volume":23941,"timestamp":1756630354000},{"id":"1925","price":11,"volume":71220,"timestamp":1756763230000},{"id":"1925","price":11,"volume":16594,"timestamp":1756789959000},{"id":"1925","price":11,"volume":96196,"timestamp":1756928139000},{"id":"1925","price":11,"volume":21569,"timestamp":1756969901000},{"id":"1925","price":12,"volume":51957,"timestamp":1757072242000},{"id":"1925","price":12,"volume":64786,"timestamp":1757177276000},{"id":"1925","price":12,"volume":44073,"timestamp":1757245103000},{"id":"1925","price":12,"volume":40634,"timestamp":1757304089000},{"id":"1925","price":12,"volume":57826,"timestamp":1757398278000},{"id":"1925","price":12,"volume":83815,"timestamp":1757539016000},{"id":"1925","price":12,"volume":25265,"timestamp":1757583924000},{"id":"1925","price":12,"volume":62582,"timestamp":1757702957000},{"id":"1925","price":12,"volume":15314,"timestamp":1757737085000},{"id":"1925","price":12,"volume":75153,"timestamp":1757881554000},{"id":"1925","price":12,"volume":15652,"timestamp":1757904513000},{"id":"1925","price":12,"volume":66010,"timestamp":1758024111000},{"id":"1925","price":12,"volume":54024,"timestamp":1758131153000},{"id":"1925","price":12,"volume":9098,"timestamp":1758161013000},{"id":"1925","price":12,"volume":56875,"timestamp":1758253514000},{"id":"1925","price":11,"volume":59008,"timestamp":1758362274000},{"id":"1925","price":11,"volume":51393,"timestamp":1758455619000},{"id":"1925","price":11,"volume":39550,"timestamp":1758522698000},{"id":"1925","price":11,"volume":79580,"timestamp":1758664025000},{"id":"1925","price":11,"volume":22873,"timestamp":1758712576000},{"id":"1925","price":11,"volume":39718,"timestamp":1758781497000},{"id":"1925","price":10,"volume":49466,"timestamp":1758879049000},{"id":"1925","price":10,"volume":49639,"timestamp":1758965272000},{"id":"1925","price":10,"volume":43584,"timestamp":1759050600000},{"id":"1925","price":10,"volume":71251,"timestamp":1759177820000},{"id":"1925","price":10,"volume":19483,"timestamp":1759218202000},{"id":"1925","price":10,"volume":50172,"timestamp":1759312741000},{"id":"1925","price":11,"volume":34279,"timestamp":1759391972000},{"id":"1925","price":11,"volume":32763,"timestamp":1759470538000},{"id":"1925","price":11,"volume":57156,"timestamp":1759572595000},{"id":"1925","price":11,"volume":67830,"timestamp":1759697908000},{"id":"1925","price":11,"volume":7756,"timestamp":1759721121000},{"id":"1925","price":11,"volume":34307,"timestamp":1759850702000},{"id":"1925","price":11,"volume":35460,"timestamp":1759920882000},{"id":"1925","price":12,"volume":45407,"timestamp":1760019968000},{"id":"1925","price":12,"volume":40606,"timestamp":1760123629000},{"id":"1925","price":12,"volume":17358,"timestamp":1760153479000},{"id":"1925","price":12,"volume":61404,"timestamp":1760295421000},{"id":"1925","price":12,"volume":55462,"timestamp":1760391402000},{"id":"1925","price":12,"volume":45270,"timestamp":1760449908000},{"id":"1925","price":11,"volume":69662,"timestamp":1760541088000},{"id":"1925","price":11,"volume":33724,"timestamp":1760583089000},{"id":"1925","price":11,"volume":64746,"timestamp":1760725097000},{"id":"1925","price":11,"volume":38567,"timestamp":1760803984000},{"id":"1925","price":11,"volume":33563,"timestamp":1760871522000},{"id":"1925","price":11,"volume":25257,"timestamp":1760942501000},{"id":"1925","price":11,"volume":46707,"timestamp":1761073322000},{"id":"1925","price":11,"volume":32023,"timestamp":1761166909000},{"id":"1925","price":11,"volume":26012,"timestamp":1761242430000},{"id":"1925","price":11,"volume":21763,"timestamp":1761312615000},{"id":"1925","price":11,"volume":45046,"timestamp":1761428621000},{"id":"1925","price":11,"volume":19777,"timestamp":1761469589000},{"id":"1925","price":11,"volume":46353,"timestamp":1761578727000},{"id":"1925","price":11,"volume":30737,"timestamp":1761649090000},{"id":"1925","price":11,"volume":70735,"timestamp":1761748241000},{"id":"1925","price":11,"volume":53298,"timestamp":1761840028000},{"id":"1925","price":11,"volume":80036,"timestamp":1761928801000},{"id":"1925","price":11,"volume":51411,"timestamp":1761994896000},{"id":"1925","price":12,"volume":98785,"timestamp":1762105335000},{"id":"1925","price":12,"volume":30927,"timestamp":1762147715000},{"id":"1925","price":12,"volume":76619,"timestamp":1762231958000},{"id":"1925","price":12,"volume":83257,"timestamp":1762369605000},{"id":"1925","price":12,"volume":23874,"timestamp":1762410338000},{"id":"1925","price":12,"volume":105301,"timestamp":1762528676000},{"id":"1925","price":13,"volume":63226,"timestamp":1762588492000},{"id":"1925","price":13,"volume":159629,"timestamp":1762724025000},{"id":"1925","price":13,"volume":68335,"timestamp":1762792440000},{"id":"1925","price":14,"volume":85786,"timestamp":1762878009000},{"id":"1925","price":14,"volume":70568,"timestamp":1762940377000},{"id":"1925","price":14,"volume":105505,"timestamp":1763057244000},{"id":"1925","price":14,"volume":28867,"timestamp":1763095825000},{"id":"1925","price":14,"volume":53574,"timestamp":1763216316000},{"id":"1925","price":14,"volume":27804,"timestamp":1763269505000},{"id":"1925","price":14,"volume":63630,"timestamp":1763375871000},{"id":"1925","price":13,"volume":61944,"timestamp":1763468361000},{"id":"1925","price":13,"volume":50117,"timestamp":1763540252000},{"id":"1925","price":12,"volume":74113,"timestamp":1763661467000},{"id":"1925","price":12,"volume":21937,"timestamp":1763714213000},{"id":"1925","price":12,"volume":39654,"timestamp":1763805685000},{"id":"1925","price":13,"volume":37100,"timestamp":1763927483000},{"id":"1925","price":13,"volume":18886,"timestamp":1763986323000},{"id":"1925","price":13,"volume":51822,"timestamp":1764057287000},{"id":"1925","price":14,"volume":31545,"timestamp":1764151543000},{"id":"1925","price":14,"volume":59117,"timestamp":1764277568000},{"id":"1925","price":14,"volume":12178,"timestamp":1764300872000},{"id":"1925","price":14,"volume":64598,"timestamp":1764440644000},{"id":"1925","price":14,"volume":27465,"timestamp":1764512449000},{"id":"1925","price":15,"volume":42429,"timestamp":1764611208000},{"id":"1925","price":15,"volume":16613,"timestamp":1764644848000},{"id":"1925","price":16,"volume":67419,"timestamp":1764775364000},{"id":"1925","price":16,"volume":37742,"timestamp":1764853696000},{"id":"1925","price":16,"volume":46090,"timestamp":1764941379000},{"id":"1925","price":16,"volume":40521,"timestamp":1765016611000},{"id":"1925","price":16,"volume":63076,"timestamp":1765124006000},{"id":"1925","price":16,"volume":56845,"timestamp":1765220233000},{"id":"1925","price":16,"volume":53028,"timestamp":1765310343000},{"id":"1925","price":16,"volume":28059,"timestamp":1765358092000},{"id":"1925","price":16,"volume":33811,"timestamp":1765418877000},{"id":"1925","price":16,"volume":60319,"timestamp":1765527966000},{"id":"1925","price":17,"volume":46362,"timestamp":1765616949000},{"id":"1925","price":17,"volume":42441,"timestamp":1765696673000},{"id":"1925","price":17,"volume":52007,"timestamp":1765769105000},{"id":"1925","price":17,"volume":40916,"timestamp":1765850431000},{"id":"1925","price":18,"volume":67760,"timestamp":1765957361000},{"id":"1925","price":18,"volume":97457,"timestamp":1766088263000},{"id":"1925","price":18,"volume":77643,"timestamp":1766171500000},{"id":"1925","price":18,"volume":65492,"timestamp":1766243039000},{"id":"1925","price":19,"volume":46426,"timestamp":1766313967000},{"id":"1925","price":19,"volume":46817,"timestamp":1766383280000},{"id":"1925","price":20,"volume":62598,"timestamp":1766504277000},{"id":"1925","price":20,"volume":62623,"timestamp":1766588596000},{"id":"1925","price":21,"volume":96888,"timestamp":1766692114000},{"id":"1925","price":21,"volume":64715,"timestamp":1766763457000},{"id":"1925","price":21,"volume":82605,"timestamp":1766842281000},{"id":"1925","price":21,"volume":71215,"timestamp":1766907063000},{"id":"1925","price":23,"volume":104704,"timestamp":1767013661000},{"id":"1925","price":25,"volume":115804,"timestamp":1767127332000},{"id":"1925","price":25,"volume":59774,"timestamp":1767193374000},{"id":"1925","price":26,"volume":82639,"timestamp":1767283092000},{"id":"1925","price":27,"volume":88219,"timestamp":1767374954000},{"id":"1925","price":27,"volume":75001,"timestamp":1767455407000},{"id":"1925","price":28,"volume":51293,"timestamp":1767509840000},{"id":"1925","price":29,"volume":112881,"timestamp":1767626628000},{"id":"1925","price":29,"volume":63806,"timestamp":1767688668000},{"id":"1925","price":28,"volume":119195,"timestamp":1767790426000},{"id":"1925","price":29,"volume":88896,"timestamp":1767876162000},{"id":"1925","price":29,"volume":12552,"timestamp":1767886590000},{"id":"1925","price":29,"volume":13652,"timestamp":1767888694000},{"id":"1925","price":29,"volume":75141,"timestamp":1767963095000},{"id":"1925","price":29,"volume":53626,"timestamp":1768014673000},{"id":"1925","price":29,"volume":120654,"timestamp":1768133539000},{"id":"1925","price":29,"volume":88606,"timestamp":1768226608000},{"id":"1925","price":29,"volume":87748,"timestamp":1768310554000},{"id":"1925","price":28,"volume":58934,"timestamp":1768360706000},{"id":"1925","price":27,"volume":118613,"timestamp":1768513173000},{"id":"1925","price":27,"volume":23025,"timestamp":1768549978000},{"id":"1925","price":27,"volume":49526,"timestamp":1768617933000},{"id":"1925","price":27,"volume":77809,"timestamp":1768732407000},{"id":"1925","price":27,"volume":74940,"timestamp":1768814543000},{"id":"1925","price":28,"volume":112998,"timestamp":1768935063000},{"id":"1925","price":28,"volume":32207,"timestamp":1768970110000},{"id":"1925","price":29,"volume":142569,"timestamp":1769113658000},{"id":"1925","price":29,"volume":63983,"timestamp":1769179308000},{"id":"1925","price":28,"volume":60307,"timestamp":1769239876000},{"id":"1925","price":28,"volume":139863,"timestamp":1769377524000},{"id":"1925","price":28,"volume":97418,"timestamp":1769435002000},{"id":"1925","price":26,"volume":155982,"timestamp":1769541790000},{"id":"1925","price":26,"volume":33609,"timestamp":1769586283000},{"id":"1925","price":27,"volume":106406,"timestamp":1769709660000},{"id":"1925","price":27,"volume":36196,"timestamp":1769744696000},{"id":"1925","price":28,"volume":113471,"timestamp":1769861967000},{"id":"1925","price":28,"volume":58439,"timestamp":1769913043000},{"id":"1925","price":29,"volume":106810,"timestamp":1770011803000},{"id":"1925","price":29,"volume":113419,"timestamp":1770117770000},{"id":"1925","price":29,"volume":81419,"timestamp":1770192009000},{"id":"1925","price":29,"volume":108350,"timestamp":1770314435000},{"id":"1925","price":29,"volume":56597,"timestamp":1770396539000},{"id":"1925","price":29,"volume":39443,"timestamp":1770459197000},{"id":"1925","price":29,"volume":48555,"timestamp":1770545167000},{"id":"1925","price":29,"volume":54082,"timestamp":1770633943000},{"id":"1925","price":29,"volume":66480,"timestamp":1770753187000},{"id":"1925","price":29,"volume":31176,"timestamp":1770814937000},{"id":"1925","price":29,"volume":45527,"timestamp":1770896876000},{"id":"1925","price":28,"volume":65578,"timestamp":1771017955000},{"id":"1925","price":28,"volume":22134,"timestamp":1771054278000},{"id":"1925","price":28,"volume":49902,"timestamp":1771142491000},{"id":"1925","price":28,"volume":47200,"timestamp":1771227350000},{"id":"1925","price":28,"volume":71828,"timestamp":1771353970000},{"id":"1925","price":28,"volume":53928,"timestamp":1771449558000},{"id":"1925","price":27,"volume":28851,"timestamp":1771499456000},{"id":"1925","price":27,"volume":63333,"timestamp":1771622973000},{"id":"1925","price":27,"volume":26601,"timestamp":1771668784000},{"id":"1925","price":27,"volume":61194,"timestamp":1771756246000},{"id":"1925","price":27,"volume":76616,"timestamp":1771857119000},{"id":"1925","price":27,"volume":66447,"timestamp":1771952073000},{"id":"1925","price":28,"volume":78275,"timestamp":1772050504000},{"id":"1925","price":28,"volume":71091,"timestamp":1772133638000},{"id":"1925","price":28,"volume":33871,"timestamp":1772185050000},{"id":"1925","price":28,"volume":106132,"timestamp":1772310842000},{"id":"1925","price":28,"volume":31542,"timestamp":1772347175000},{"id":"1925","price":28,"volume":102919,"timestamp":1772458792000},{"id":"1925","price":28,"volume":96080,"timestamp":1772558904000},{"id":"1925","price":28,"volume":56314,"timestamp":1772636218000},{"id":"1925","price":28,"volume":69629,"timestamp":1772739227000},{"id":"1925","price":28,"volume":45023,"timestamp":1772808261000},{"id":"1925","price":28,"volume":64157,"timestamp":1772908185000},{"id":"1925","price":28,"volume":41919,"timestamp":1772971875000},{"id":"1925","price":28,"volume":36667,"timestamp":1773025570000},{"id":"1925","price":28,"volume":72811,"timestamp":1773143272000},{"id":"1925","price":28,"volume":49443,"timestamp":1773219432000},{"id":"1925","price":28,"volume":74747,"timestamp":1773331042000},{"id":"1925","price":28,"volume":60267,"timestamp":1773416031000},{"id":"1925","price":27,"volume":58061,"timestamp":1773496435000},{"id":"1925","price":27,"volume":65887,"timestamp":1773583345000},{"id":"1925","price":27,"volume":47513,"timestamp":1773645679000},{"id":"1925","price":25,"volume":110184,"timestamp":1773777995000},{"id":"1925","price":25,"volume":66814,"timestamp":1773851034000},{"id":"1925","price":23,"volume":103127,"timestamp":1773957579000},{"id":"1925","price":23,"volume":55014,"timestamp":1774021620000},{"id":"1925","price":21,"volume":75883,"timestamp":1774106466000},{"id":"1925","price":19,"volume":88028,"timestamp":1774201127000},{"id":"1925","price":19,"volume":53226,"timestamp":1774254495000},{"id":"1925","price":18,"volume":119322,"timestamp":1774369609000},{"id":"1925","price":18,"volume":70018,"timestamp":1774442392000},{"id":"1925","price":17,"volume":58992,"timestamp":1774510136000},{"id":"1925","price":17,"volume":95707,"timestamp":1774626854000},{"id":"1925","price":16,"volume":51980,"timestamp":1774700722000},{"id":"1925","price":16,"volume":43870,"timestamp":1774762027000},{"id":"1925","price":15,"volume":108570,"timestamp":1774903303000},{"id":"1925","price":15,"volume":57548,"timestamp":1774982507000},{"id":"1925","price":15,"volume":39450,"timestamp":1775041498000},{"id":"1925","price":14,"volume":64609,"timestamp":1775140167000},{"id":"1925","price":14,"volume":37582,"timestamp":1775195335000},{"id":"1925","price":13,"volume":97721,"timestamp":1775339347000},{"id":"1925","price":13,"volume":35504,"timestamp":1775391158000},{"id":"1925","price":12,"volume":68700,"timestamp":1775480543000},{"id":"1925","price":12,"volume":34862,"timestamp":1775528751000}]}